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: 1:19 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 (%)
Jul 31, 2023 5.766 5.971 5.741 5.805 381,912 +0.13(+2.25%)
Jul 28, 2023 5.746 5.932 5.618 5.677 380,660 -0.01(-0.17%)
Jul 27, 2023 5.589 5.736 5.511 5.687 280,717 +0.17(+3.02%)
Jul 26, 2023 5.285 5.540 5.256 5.520 277,843 +0.23(+4.26%)
Jul 25, 2023 5.177 5.314 5.113 5.295 141,690 +0.06(+1.12%)
Jul 24, 2023 5.030 5.246 5.020 5.236 126,455 +0.21(+4.09%)
Jul 21, 2023 5.187 5.187 5.020 5.030 117,977 -0.07(-1.35%)
Jul 20, 2023 5.246 5.314 5.020 5.099 135,190 -0.15(-2.80%)
Jul 19, 2023 5.187 5.476 5.128 5.246 296,078 +0.13(+2.49%)
Jul 18, 2023 4.981 5.216 4.981 5.118 331,445 +0.17(+3.37%)
Jul 17, 2023 5.011 5.216 4.922 4.952 412,553 -0.05(-0.98%)
Jul 14, 2023 4.775 5.001 4.707 5.001 260,158 +0.23(+4.72%)
Jul 13, 2023 4.608 4.795 4.554 4.775 305,614 +0.19(+4.06%)
Jul 12, 2023 4.226 4.809 4.226 4.589 563,967 +0.49(+11.96%)
Jul 11, 2023 4.216 4.226 3.981 4.099 162,119 -0.10(-2.34%)
Jul 10, 2023 4.255 4.314 4.167 4.197 93,931 -0.06(-1.38%)
Jul 07, 2023 3.952 4.285 3.952 4.255 349,456 +0.31(+7.96%)
Jul 06, 2023 3.922 3.956 3.863 3.942 151,049 -0.03(-0.74%)
Jul 05, 2023 3.922 4.079 3.902 3.971 129,767 +0.04(+1.00%)
Jul 03, 2023 3.677 3.972 3.677 3.932 184,748 +0.25(+6.65%)
Jun 30, 2023 3.726 3.795 3.667 3.687 579,079 -0.01(-0.27%)
Jun 29, 2023 3.677 3.775 3.677 3.697 240,316 +0.01(+0.27%)
Jun 28, 2023 3.667 3.814 3.618 3.687 347,091 +0.03(+0.80%)
Jun 27, 2023 3.628 3.692 3.599 3.657 229,121 +0.05(+1.36%)
Jun 26, 2023 3.550 3.687 3.550 3.608 166,615 +0.05(+1.38%)
Jun 23, 2023 3.500 3.687 3.481 3.559 458,895 -0.01(-0.27%)
Jun 22, 2023 3.500 3.667 3.491 3.569 161,847 +0.05(+1.39%)
Jun 21, 2023 3.599 3.687 3.510 3.520 165,277 -0.10(-2.71%)
Jun 20, 2023 3.589 3.736 3.520 3.618 184,982 +0.06(+1.65%)
Jun 16, 2023 3.726 3.726 3.559 3.559 197,498 -0.12(-3.20%)
Jun 15, 2023 3.559 3.726 3.559 3.677 249,949 +0.11(+3.02%)
Jun 14, 2023 3.677 3.932 3.550 3.569 308,292 -0.08(-2.15%)
Jun 13, 2023 3.667 3.716 3.618 3.648 165,422 +0.01(+0.27%)
Jun 12, 2023 3.559 3.697 3.540 3.638 243,529 +0.08(+2.20%)
Jun 09, 2023 3.648 3.711 3.500 3.559 189,643 -0.09(-2.42%)
Jun 08, 2023 3.726 3.787 3.638 3.648 206,106 -0.05(-1.33%)
Jun 07, 2023 3.599 3.775 3.599 3.697 284,881 +0.11(+3.01%)
Jun 06, 2023 3.432 3.677 3.432 3.589 186,962 +0.16(+4.57%)
Jun 05, 2023 3.530 3.613 3.422 3.432 147,483 -0.10(-2.78%)
Jun 02, 2023 3.363 3.618 3.334 3.530 222,184 +0.25(+7.46%)
Jun 01, 2023 3.216 3.373 3.118 3.285 235,547 +0.08(+2.45%)
May 31, 2023 3.246 3.309 3.197 3.206 160,520 -0.05(-1.51%)
May 30, 2023 3.265 3.388 3.177 3.255 217,305 +0.08(+2.47%)
May 26, 2023 3.334 3.363 3.147 3.177 111,129 -0.16(-4.71%)
May 25, 2023 3.491 3.496 3.197 3.334 211,239 -0.19(-5.29%)
May 24, 2023 3.608 3.652 3.481 3.520 99,515 -0.09(-2.45%)
May 23, 2023 3.697 3.814 3.579 3.608 93,472 -0.10(-2.65%)
May 22, 2023 3.804 3.804 3.530 3.706 198,062 -0.21(-5.26%)
May 19, 2023 3.922 3.971 3.902 3.912 105,890 +0.03(+0.76%)
May 18, 2023 3.736 3.907 3.716 3.883 212,315 +0.18(+4.76%)
May 17, 2023 3.500 3.716 3.451 3.706 194,055 +0.28(+8.31%)
May 16, 2023 3.314 3.481 3.275 3.422 161,455 +0.07(+2.05%)
May 15, 2023 3.216 3.401 3.162 3.353 231,705 +0.21(+6.54%)
May 12, 2023 3.010 3.182 3.010 3.147 137,258 +0.15(+4.90%)
May 11, 2023 2.942 3.098 2.933 3.000 154,110 +0.03(+0.99%)
May 10, 2023 2.844 3.030 2.824 2.971 178,158 +0.16(+5.57%)
May 09, 2023 2.755 2.912 2.726 2.814 197,748 +0.09(+3.24%)
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%)
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.