Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quad Graphics Inc (NY: QUAD )

4.930 -0.070 (-1.40%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 5.383 5.442 5.187 5.373 524,392 -0.01(-0.18%)
Feb 25, 2022 5.099 5.471 5.236 5.383 430,249 +0.25(+4.97%)
Feb 24, 2022 4.863 5.187 4.746 5.128 566,004 +0.13(+2.55%)
Feb 23, 2022 4.746 5.363 4.746 5.001 1,705,735 +0.21(+4.29%)
Feb 22, 2022 4.775 4.854 4.579 4.795 275,382 -0.11(-2.20%)
Feb 18, 2022 4.903 0 +0.24(+5.04%)
Feb 17, 2022 4.687 4.814 4.599 4.667 215,606 -0.10(-2.06%)
Feb 16, 2022 4.726 4.805 4.559 4.765 77,210 +0.08(+1.67%)
Feb 15, 2022 4.648 4.736 4.628 4.687 61,403 +0.13(+2.80%)
Feb 14, 2022 4.667 4.677 4.501 4.559 62,866 -0.05(-1.06%)
Feb 11, 2022 4.559 4.805 4.461 4.608 159,058 +0.05(+1.08%)
Feb 10, 2022 4.471 4.756 4.471 4.559 119,662 -0.04(-0.85%)
Feb 09, 2022 4.667 4.737 4.579 4.599 131,362 -0.02(-0.42%)
Feb 08, 2022 4.334 4.667 4.305 4.618 174,026 +0.32(+7.53%)
Feb 07, 2022 4.246 4.412 4.216 4.295 125,362 +0.00(+0.00%)
Feb 04, 2022 4.265 4.309 4.118 4.295 90,955 +0.09(+2.10%)
Feb 03, 2022 4.197 4.128 4.206 263,111 -0.07(-1.61%)
Feb 02, 2022 4.334 4.383 4.167 4.275 127,919 -0.01(-0.23%)
Feb 01, 2022 4.363 4.422 4.236 4.285 70,128 -0.07(-1.58%)
Jan 31, 2022 4.295 4.354 129,019 +0.07(+1.60%)
Jan 28, 2022 4.226 4.285 4.148 4.285 123,191 +0.11(+2.58%)
Jan 27, 2022 4.305 4.305 4.167 4.177 74,478 -0.09(-2.07%)
Jan 26, 2022 4.412 4.432 4.221 4.265 92,556 -0.09(-2.03%)
Jan 25, 2022 4.285 4.393 4.197 4.354 80,585 +0.00(+0.00%)
Jan 24, 2022 4.344 4.373 4.104 4.354 98,718 -0.04(-0.89%)
Jan 21, 2022 4.403 4.491 4.314 4.393 87,644 -0.03(-0.67%)
Jan 20, 2022 4.295 4.756 4.285 4.422 171,002 +0.18(+4.16%)
Jan 19, 2022 4.697 4.697 4.236 4.246 339,216 -0.38(-8.26%)
Jan 18, 2022 4.510 4.658 4.452 4.628 129,147 +0.07(+1.51%)
Jan 14, 2022 4.559 0 -0.23(-4.71%)
Jan 13, 2022 4.854 4.971 4.667 4.785 360,825 -0.06(-1.21%)
Jan 12, 2022 4.510 4.903 4.461 4.844 502,218 +0.32(+7.16%)
Jan 11, 2022 4.275 4.705 4.197 4.520 524,604 +0.25(+5.98%)
Jan 10, 2022 4.108 4.295 4.040 4.265 353,303 +0.11(+2.59%)
Jan 07, 2022 4.020 4.157 3.991 4.157 112,682 +0.11(+2.66%)
Jan 06, 2022 4.187 4.295 4.040 4.050 181,171 -0.12(-2.82%)
Jan 05, 2022 4.157 4.344 4.148 4.167 126,348 +0.00(+0.00%)
Jan 04, 2022 4.030 4.216 3.991 4.167 141,936 +0.20(+4.94%)
Jan 03, 2022 3.991 4.030 3.824 3.971 104,645 +0.05(+1.25%)
Dec 31, 2021 3.834 3.970 3.834 3.922 29,822 +0.05(+1.27%)
Dec 30, 2021 3.902 4.030 3.804 3.873 126,843 -0.03(-0.75%)
Dec 29, 2021 4.089 4.089 3.863 3.902 66,078 -0.13(-3.16%)
Dec 28, 2021 3.873 4.069 3.863 4.030 105,987 +0.10(+2.49%)
Dec 27, 2021 3.814 3.971 3.755 3.932 187,348 +0.04(+1.01%)
Dec 23, 2021 3.932 3.932 3.873 3.893 118,668 -0.04(-1.00%)
Dec 22, 2021 3.755 3.952 3.746 3.932 102,469 +0.18(+4.70%)
Dec 21, 2021 3.785 3.883 3.746 3.755 167,038 -0.01(-0.26%)
Dec 20, 2021 3.755 3.814 3.628 3.765 180,451 -0.09(-2.29%)
Dec 17, 2021 3.608 3.893 3.579 3.853 152,232 +0.19(+5.08%)
Dec 16, 2021 3.726 3.775 3.648 3.667 113,565 -0.03(-0.80%)
Dec 15, 2021 3.677 3.726 3.540 3.697 160,141 +0.09(+2.45%)
Dec 14, 2021 3.559 3.795 3.520 3.608 404,688 +0.03(+0.82%)
Dec 13, 2021 3.559 3.589 3.295 3.579 483,016 -0.03(-0.82%)
Dec 10, 2021 3.667 3.735 3.510 3.608 263,393 -0.07(-1.87%)
Dec 09, 2021 3.775 3.834 3.677 3.677 91,361 -0.17(-4.34%)
Dec 08, 2021 3.814 3.844 3.706 3.844 124,225 +0.06(+1.55%)
Dec 07, 2021 3.667 3.834 3.667 3.785 115,393 +0.21(+5.75%)
Dec 06, 2021 3.520 3.628 3.452 3.579 113,589 +0.04(+1.11%)
Dec 03, 2021 3.697 3.785 3.491 3.540 113,847 -0.16(-4.24%)
Dec 02, 2021 3.530 3.716 3.481 3.697 186,587 +0.23(+6.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.