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

Quad Graphics Inc (NY: QUAD )

4.960 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
May 08, 2023 2.765 2.785 2.716 2.726 204,064 -0.04(-1.42%)
May 05, 2023 2.706 2.785 2.647 2.765 335,116 +0.08(+2.92%)
May 04, 2023 2.942 2.942 2.628 2.687 522,885 -0.32(-10.75%)
May 03, 2023 3.079 3.402 2.706 3.010 384,661 -0.23(-6.97%)
May 02, 2023 3.324 3.363 3.118 3.236 229,979 -0.11(-3.23%)
May 01, 2023 3.422 3.451 3.275 3.344 134,017 -0.08(-2.29%)
Apr 28, 2023 3.402 3.451 3.383 3.422 125,605 -0.03(-0.85%)
Apr 27, 2023 3.402 3.451 3.304 3.451 90,286 +0.04(+1.15%)
Apr 26, 2023 3.569 3.687 3.373 3.412 203,032 -0.21(-5.69%)
Apr 25, 2023 3.687 3.687 3.579 3.618 102,839 -0.10(-2.64%)
Apr 24, 2023 3.667 3.804 3.667 3.716 73,640 +0.03(+0.80%)
Apr 21, 2023 3.804 3.829 3.550 3.687 201,177 -0.13(-3.34%)
Apr 20, 2023 3.824 3.883 3.795 3.814 66,317 -0.03(-0.77%)
Apr 19, 2023 3.795 3.893 3.755 3.844 62,473 +0.00(+0.00%)
Apr 18, 2023 3.863 3.947 3.814 3.844 57,691 -0.02(-0.51%)
Apr 17, 2023 3.893 3.898 3.746 3.863 97,073 -0.01(-0.25%)
Apr 14, 2023 3.902 3.912 3.772 3.873 74,733 -0.04(-1.00%)
Apr 13, 2023 3.922 3.932 3.866 3.912 41,480 -0.01(-0.25%)
Apr 12, 2023 3.991 4.010 3.893 3.922 56,681 -0.04(-0.99%)
Apr 11, 2023 3.922 4.015 3.888 3.961 76,200 +0.07(+1.76%)
Apr 10, 2023 3.775 3.932 3.721 3.893 187,727 +0.15(+3.93%)
Apr 06, 2023 3.932 3.932 3.726 3.746 127,504 -0.18(-4.50%)
Apr 05, 2023 4.040 4.128 3.824 3.922 127,320 -0.19(-4.53%)
Apr 04, 2023 4.334 4.334 4.020 4.108 200,048 -0.23(-5.20%)
Apr 03, 2023 4.216 4.363 4.216 4.334 176,696 +0.13(+3.03%)
Mar 31, 2023 4.148 4.211 4.074 4.206 138,213 +0.08(+1.90%)
Mar 30, 2023 4.206 4.285 4.118 4.128 54,853 -0.06(-1.41%)
Mar 29, 2023 4.157 4.265 4.118 4.187 148,116 +0.07(+1.67%)
Mar 28, 2023 4.167 4.275 4.050 4.118 278,352 -0.05(-1.18%)
Mar 27, 2023 4.167 4.211 4.079 4.167 150,159 +0.05(+1.19%)
Mar 24, 2023 4.040 4.182 4.030 4.118 149,852 +0.06(+1.45%)
Mar 23, 2023 4.069 4.107 4.030 4.059 96,683 +0.00(+0.00%)
Mar 22, 2023 4.050 4.177 4.020 4.059 133,357 +0.02(+0.49%)
Mar 21, 2023 4.010 4.133 3.991 4.040 144,919 +0.11(+2.74%)
Mar 20, 2023 3.922 4.074 3.883 3.932 188,633 -0.02(-0.50%)
Mar 17, 2023 4.138 4.148 3.863 3.952 443,009 -0.22(-5.18%)
Mar 16, 2023 3.922 4.206 3.912 4.167 131,729 +0.22(+5.46%)
Mar 15, 2023 3.844 3.981 3.844 3.952 221,023 -0.01(-0.25%)
Mar 14, 2023 3.804 3.981 3.804 3.961 170,858 +0.20(+5.21%)
Mar 13, 2023 3.952 4.001 3.657 3.765 372,230 -0.32(-7.91%)
Mar 10, 2023 4.265 4.265 4.059 4.089 173,986 -0.19(-4.36%)
Mar 09, 2023 4.363 4.501 4.270 4.275 93,920 -0.08(-1.80%)
Mar 08, 2023 4.295 4.363 4.251 4.354 129,120 +0.02(+0.45%)
Mar 07, 2023 4.442 4.476 4.265 4.334 133,929 -0.12(-2.64%)
Mar 06, 2023 4.844 4.893 4.373 4.452 413,959 -0.31(-6.58%)
Mar 03, 2023 4.814 4.834 4.677 4.765 125,041 -0.02(-0.41%)
Mar 02, 2023 4.765 4.834 4.677 4.785 129,193 +0.00(+0.00%)
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.