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 -0.040 (-0.80%)
Official Closing Price Updated: 4:10 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 (%)
Jun 30, 2022 2.657 2.868 2.647 2.696 1,256,075 +0.02(+0.73%)
Jun 29, 2022 2.745 2.794 2.569 2.677 856,138 -0.14(-4.88%)
Jun 28, 2022 2.942 3.118 2.814 2.814 607,095 -0.11(-3.69%)
Jun 27, 2022 2.932 3.059 2.731 2.922 879,496 +0.04(+1.36%)
Jun 24, 2022 2.961 3.255 2.706 2.883 4,678,954 -0.13(-4.23%)
Jun 23, 2022 3.059 3.138 2.883 3.010 432,980 -0.10(-3.15%)
Jun 22, 2022 3.314 3.402 3.049 3.108 496,900 -0.30(-8.91%)
Jun 21, 2022 3.461 3.550 3.334 3.412 527,718 +0.07(+2.05%)
Jun 17, 2022 3.138 3.461 3.138 3.344 630,429 +0.16(+4.92%)
Jun 16, 2022 3.177 3.275 3.098 3.187 463,319 -0.10(-2.98%)
Jun 15, 2022 2.922 3.285 2.922 3.285 477,390 +0.34(+11.67%)
Jun 14, 2022 2.853 2.981 2.736 2.942 452,107 +0.14(+4.89%)
Jun 13, 2022 3.000 3.059 2.775 2.804 395,855 -0.25(-8.33%)
Jun 10, 2022 3.216 3.255 3.030 3.059 595,786 -0.18(-5.45%)
Jun 09, 2022 3.432 3.465 3.226 3.236 542,258 -0.21(-5.98%)
Jun 08, 2022 3.432 3.550 3.324 3.442 438,226 +0.01(+0.29%)
Jun 07, 2022 3.461 3.520 3.324 3.432 503,176 -0.07(-1.96%)
Jun 06, 2022 3.814 3.839 3.383 3.500 736,534 -0.25(-6.54%)
Jun 03, 2022 3.981 3.991 3.706 3.746 412,947 -0.28(-7.06%)
Jun 02, 2022 4.040 4.167 3.981 4.030 261,386 -0.01(-0.24%)
Jun 01, 2022 3.981 4.167 3.917 4.040 323,978 +0.10(+2.49%)
May 31, 2022 4.167 4.197 3.942 3.942 361,388 -0.21(-4.96%)
May 27, 2022 4.138 4.246 4.079 4.148 157,813 +0.07(+1.68%)
May 26, 2022 3.952 4.148 3.952 4.079 234,626 +0.16(+4.00%)
May 25, 2022 3.736 3.922 3.736 3.922 153,274 +0.17(+4.44%)
May 24, 2022 3.814 3.814 3.628 3.755 247,892 -0.06(-1.54%)
May 23, 2022 3.991 4.069 3.814 3.814 164,032 -0.19(-4.66%)
May 20, 2022 4.108 4.108 3.809 4.001 348,167 -0.06(-1.45%)
May 19, 2022 4.108 4.197 4.050 4.059 146,503 -0.13(-3.04%)
May 18, 2022 4.540 4.540 4.148 4.187 199,488 -0.42(-9.15%)
May 17, 2022 4.608 4.697 4.510 4.608 245,799 +0.07(+1.51%)
May 16, 2022 4.432 4.579 4.363 4.540 318,811 +0.10(+2.21%)
May 13, 2022 4.275 4.520 4.246 4.442 251,991 +0.24(+5.59%)
May 12, 2022 4.050 4.246 3.982 4.206 355,915 +0.12(+2.88%)
May 11, 2022 4.001 4.226 3.952 4.089 353,675 +0.13(+3.22%)
May 10, 2022 4.373 4.373 3.883 3.961 609,563 -0.34(-7.97%)
May 09, 2022 4.510 4.716 4.295 4.305 592,796 -0.34(-7.38%)
May 06, 2022 4.236 4.726 4.197 4.648 746,353 +0.30(+7.00%)
May 05, 2022 4.579 4.658 4.108 4.344 1,326,322 -0.34(-7.32%)
May 04, 2022 6.020 6.037 4.628 4.687 1,765,386 -1.44(-23.52%)
May 03, 2022 6.079 6.236 5.937 6.128 265,147 -0.09(-1.42%)
May 02, 2022 6.550 6.775 6.104 6.217 375,544 -0.43(-6.49%)
Apr 29, 2022 6.668 6.854 6.609 6.648 388,145 -0.02(-0.29%)
Apr 28, 2022 6.815 6.815 6.432 6.668 346,495 -0.06(-0.87%)
Apr 27, 2022 6.638 6.932 6.638 6.726 365,887 +0.23(+3.47%)
Apr 26, 2022 6.638 6.765 6.425 6.501 240,172 -0.14(-2.07%)
Apr 25, 2022 6.609 6.677 6.295 6.638 294,740 -0.01(-0.15%)
Apr 22, 2022 6.736 6.805 6.501 6.648 207,892 -0.08(-1.17%)
Apr 21, 2022 7.089 7.109 6.648 6.726 247,989 -0.36(-5.12%)
Apr 20, 2022 6.942 7.403 6.844 7.089 406,838 +0.17(+2.41%)
Apr 19, 2022 6.864 7.050 6.796 6.923 533,972 +0.06(+0.86%)
Apr 18, 2022 6.677 6.960 6.570 6.864 307,849 +0.07(+1.01%)
Apr 14, 2022 6.913 7.011 6.599 6.795 221,094 -0.18(-2.53%)
Apr 13, 2022 6.854 7.070 6.815 6.972 376,968 +0.14(+2.01%)
Apr 12, 2022 6.540 6.903 6.540 6.834 473,170 +0.32(+4.97%)
Apr 11, 2022 6.648 6.747 6.383 6.511 223,954 -0.21(-3.07%)
Apr 08, 2022 6.373 6.756 6.373 6.717 245,704 +0.29(+4.58%)
Apr 07, 2022 6.383 6.462 6.285 6.422 164,614 +0.03(+0.46%)
Apr 06, 2022 6.579 6.658 6.305 6.393 265,365 -0.22(-3.26%)
Apr 05, 2022 6.952 6.952 6.521 6.609 287,769 -0.28(-4.13%)
Apr 04, 2022 6.981 7.070 6.707 6.893 285,126 +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.