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: 11:36 AM 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 (%)
Sep 29, 2023 5.011 5.020 4.912 4.932 81,773 -0.03(-0.59%)
Sep 28, 2023 4.932 5.020 4.873 4.961 63,925 +0.06(+1.20%)
Sep 27, 2023 4.805 4.971 4.805 4.903 110,128 +0.15(+3.09%)
Sep 26, 2023 4.854 4.952 4.638 4.756 533,274 -0.14(-2.81%)
Sep 25, 2023 4.775 4.912 4.873 4.893 82,541 +0.04(+0.81%)
Sep 22, 2023 5.020 5.060 4.844 4.854 101,963 -0.17(-3.32%)
Sep 21, 2023 4.922 5.118 4.888 5.020 94,307 +0.03(+0.59%)
Sep 20, 2023 5.020 5.109 4.971 4.991 108,830 +0.02(+0.39%)
Sep 19, 2023 4.805 4.981 4.795 4.971 130,827 +0.16(+3.26%)
Sep 18, 2023 4.883 4.932 4.775 4.814 102,492 -0.05(-1.01%)
Sep 15, 2023 5.020 5.079 4.834 4.863 328,744 -0.23(-4.43%)
Sep 14, 2023 4.893 5.099 4.883 5.089 80,688 +0.24(+4.85%)
Sep 13, 2023 4.961 5.034 4.844 4.854 101,064 -0.15(-2.94%)
Sep 12, 2023 5.020 5.118 5.001 5.001 77,809 -0.01(-0.20%)
Sep 11, 2023 4.903 5.020 4.844 5.011 117,542 +0.13(+2.61%)
Sep 08, 2023 4.903 5.006 4.883 4.883 84,455 +0.00(+0.00%)
Sep 07, 2023 4.893 4.917 4.785 4.883 275,020 -0.05(-0.99%)
Sep 06, 2023 4.912 5.030 4.903 4.932 97,755 +0.02(+0.40%)
Sep 05, 2023 5.197 5.207 4.795 4.912 201,563 -0.27(-5.29%)
Sep 01, 2023 5.050 5.192 5.050 5.187 93,806 +0.18(+3.52%)
Aug 31, 2023 5.069 5.158 5.001 5.011 124,072 -0.03(-0.58%)
Aug 30, 2023 5.011 5.128 5.011 5.040 81,619 +0.01(+0.19%)
Aug 29, 2023 4.912 5.040 4.912 5.030 128,285 +0.10(+1.99%)
Aug 28, 2023 4.903 5.005 4.903 4.932 120,941 +0.01(+0.20%)
Aug 25, 2023 4.981 4.986 4.873 4.922 77,996 -0.04(-0.79%)
Aug 24, 2023 5.256 5.261 4.756 4.961 236,207 -0.35(-6.64%)
Aug 23, 2023 5.314 5.378 5.285 5.314 84,001 +0.02(+0.37%)
Aug 22, 2023 5.491 5.638 5.246 5.295 186,871 -0.19(-3.40%)
Aug 21, 2023 5.560 5.726 5.393 5.481 200,799 -0.02(-0.36%)
Aug 18, 2023 5.883 5.922 5.393 5.501 405,122 -0.50(-8.33%)
Aug 17, 2023 6.050 6.158 5.952 6.001 200,227 -0.03(-0.49%)
Aug 16, 2023 6.168 6.226 5.952 6.030 262,447 -0.12(-1.91%)
Aug 15, 2023 6.109 6.212 6.109 6.148 249,742 +0.02(+0.32%)
Aug 14, 2023 6.030 6.187 5.883 6.128 320,109 -0.05(-0.79%)
Aug 11, 2023 6.119 6.207 6.020 6.177 300,933 +0.04(+0.64%)
Aug 10, 2023 6.069 6.285 5.981 6.138 451,520 +0.14(+2.29%)
Aug 09, 2023 5.962 6.069 5.716 6.001 610,037 +0.10(+1.66%)
Aug 08, 2023 5.736 5.932 5.658 5.903 414,146 +0.06(+1.01%)
Aug 07, 2023 5.491 5.900 5.491 5.844 452,090 +0.30(+5.49%)
Aug 04, 2023 5.305 5.785 5.280 5.540 414,692 +0.28(+5.41%)
Aug 03, 2023 5.050 5.344 4.981 5.256 501,429 +0.18(+3.47%)
Aug 02, 2023 5.501 5.569 4.883 5.079 717,859 -0.71(-12.20%)
Aug 01, 2023 5.775 5.785 5.569 5.785 280,222 -0.02(-0.34%)
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%)
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.