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

Quad Graphics Inc (NY: QUAD )

4.660 -0.260 (-5.28%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 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, 2023 5.060 5.060 4.795 4.795 185,568 -0.25(-4.86%)
Feb 27, 2023 5.089 5.285 4.981 5.040 193,396 -0.03(-0.58%)
Feb 24, 2023 4.687 5.236 4.639 5.069 438,000 +0.31(+6.60%)
Feb 23, 2023 4.559 4.873 4.550 4.756 387,509 +0.28(+6.36%)
Feb 22, 2023 4.030 4.608 4.021 4.471 385,916 +0.35(+8.57%)
Feb 21, 2023 4.157 4.255 4.109 4.118 186,755 -0.06(-1.41%)
Feb 17, 2023 4.099 4.198 4.025 4.177 114,371 +0.10(+2.40%)
Feb 16, 2023 4.167 4.187 4.040 4.079 91,424 -0.12(-2.80%)
Feb 15, 2023 4.138 4.241 4.113 4.197 83,752 +0.09(+2.15%)
Feb 14, 2023 4.148 4.196 3.935 4.108 153,680 -0.07(-1.64%)
Feb 13, 2023 4.255 4.285 4.128 4.177 56,365 -0.06(-1.39%)
Feb 10, 2023 4.236 4.314 4.167 4.236 133,183 +0.03(+0.70%)
Feb 09, 2023 4.393 4.447 4.059 4.206 181,457 -0.17(-3.81%)
Feb 08, 2023 4.452 4.486 4.334 4.373 92,172 -0.11(-2.41%)
Feb 07, 2023 4.608 4.618 4.383 4.481 105,859 -0.12(-2.56%)
Feb 06, 2023 4.530 4.707 4.530 4.599 131,559 +0.01(+0.21%)
Feb 03, 2023 4.540 4.707 4.510 4.589 100,116 +0.02(+0.43%)
Feb 02, 2023 4.373 4.716 4.373 4.569 187,528 +0.17(+3.79%)
Feb 01, 2023 4.324 4.471 4.236 4.403 92,599 +0.08(+1.81%)
Jan 31, 2023 4.265 4.393 4.255 4.324 77,091 +0.06(+1.38%)
Jan 30, 2023 4.344 4.501 4.255 4.265 126,619 -0.09(-2.03%)
Jan 27, 2023 4.383 4.403 4.322 4.354 60,345 -0.04(-0.89%)
Jan 26, 2023 4.383 4.448 4.354 4.393 51,724 +0.05(+1.13%)
Jan 25, 2023 4.324 4.442 4.265 4.344 51,947 +0.00(+0.00%)
Jan 24, 2023 4.226 4.432 4.226 4.344 74,379 +0.03(+0.68%)
Jan 23, 2023 4.471 4.519 4.285 4.314 104,659 -0.16(-3.51%)
Jan 20, 2023 4.481 4.501 4.383 4.471 101,128 +0.03(+0.66%)
Jan 19, 2023 4.265 4.461 4.187 4.442 208,227 +0.11(+2.49%)
Jan 18, 2023 4.344 4.363 4.216 4.334 160,275 -0.01(-0.23%)
Jan 17, 2023 4.275 4.364 4.224 4.344 94,197 +0.07(+1.61%)
Jan 13, 2023 4.265 4.297 4.167 4.275 92,787 -0.03(-0.68%)
Jan 12, 2023 4.373 4.520 4.305 4.305 115,081 -0.07(-1.57%)
Jan 11, 2023 4.334 4.550 4.334 4.373 143,424 +0.07(+1.59%)
Jan 10, 2023 4.187 4.344 4.177 4.305 183,350 +0.06(+1.39%)
Jan 09, 2023 4.530 4.697 4.236 4.246 249,206 -0.21(-4.63%)
Jan 06, 2023 4.442 4.559 4.373 4.452 198,321 +0.02(+0.44%)
Jan 05, 2023 4.363 4.479 4.187 4.432 256,637 +0.05(+1.12%)
Jan 04, 2023 4.295 4.403 4.040 4.383 324,959 +0.10(+2.29%)
Jan 03, 2023 4.108 4.383 4.040 4.285 230,973 +0.28(+7.11%)
Dec 30, 2022 4.177 4.177 3.942 4.001 179,696 -0.17(-4.00%)
Dec 29, 2022 4.001 4.206 3.942 4.167 134,392 +0.28(+7.32%)
Dec 28, 2022 4.138 4.265 3.795 3.883 261,639 -0.24(-5.71%)
Dec 27, 2022 3.824 4.187 3.775 4.118 424,833 +0.48(+13.21%)
Dec 23, 2022 3.373 3.677 3.373 3.638 159,680 +0.23(+6.61%)
Dec 22, 2022 3.432 3.500 3.353 3.412 163,568 +0.01(+0.29%)
Dec 21, 2022 3.304 3.442 3.285 3.402 95,761 +0.17(+5.15%)
Dec 20, 2022 3.402 3.432 3.147 3.236 195,383 -0.19(-5.44%)
Dec 19, 2022 3.657 3.657 3.402 3.422 94,092 -0.24(-6.43%)
Dec 16, 2022 3.295 3.657 3.285 3.657 310,091 +0.32(+9.71%)
Dec 15, 2022 3.324 3.393 3.285 3.334 126,353 -0.07(-2.02%)
Dec 14, 2022 3.334 3.442 3.324 3.402 109,785 +0.04(+1.17%)
Dec 13, 2022 3.471 3.594 3.324 3.363 119,080 -0.02(-0.58%)
Dec 12, 2022 3.363 3.417 3.314 3.383 66,773 +0.02(+0.58%)
Dec 09, 2022 3.442 3.530 3.344 3.363 53,370 -0.08(-2.28%)
Dec 08, 2022 3.491 3.559 3.393 3.442 42,990 -0.03(-0.85%)
Dec 07, 2022 3.353 3.571 3.353 3.471 73,515 +0.05(+1.43%)
Dec 06, 2022 3.451 3.510 3.334 3.422 236,141 -0.05(-1.41%)
Dec 05, 2022 3.608 3.628 3.432 3.471 82,638 -0.22(-5.85%)
Dec 02, 2022 3.628 3.736 3.613 3.687 76,600 +0.02(+0.53%)
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.