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

Quad Graphics Inc (NY: QUAD )

4.720 +0.120 (+2.61%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 +0.95(+34.89%)
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%)
Mar 01, 2023 4.795 4.863 4.736 4.785 129,844 -0.01(-0.20%)
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%)
Dec 01, 2022 3.638 3.736 3.638 3.667 99,029 +0.04(+1.08%)
Nov 30, 2022 3.520 3.721 3.437 3.628 163,015 +0.12(+3.35%)
Nov 29, 2022 3.491 3.540 3.432 3.510 90,989 +0.01(+0.28%)
Nov 28, 2022 3.716 3.760 3.407 3.500 133,677 -0.25(-6.54%)
Nov 25, 2022 3.648 3.765 3.648 3.746 31,543 +0.13(+3.52%)
Nov 23, 2022 3.618 3.648 3.540 3.618 54,089 -0.02(-0.54%)
Nov 22, 2022 3.628 3.648 3.550 3.638 96,099 +0.02(+0.54%)
Nov 21, 2022 3.383 3.687 3.314 3.618 276,059 +0.22(+6.34%)
Nov 18, 2022 3.383 3.470 3.363 3.402 97,072 +0.10(+2.97%)
Nov 17, 2022 3.246 3.334 3.246 3.304 53,398 +0.03(+0.90%)
Nov 16, 2022 3.285 3.373 3.226 3.275 93,770 -0.04(-1.18%)
Nov 15, 2022 3.442 3.520 3.285 3.314 91,097 -0.03(-0.88%)
Nov 14, 2022 3.412 3.471 3.304 3.344 81,329 -0.09(-2.57%)
Nov 11, 2022 3.324 3.574 3.324 3.432 154,426 +0.10(+2.94%)
Nov 10, 2022 3.393 3.461 3.275 3.334 192,520 +0.15(+4.62%)
Nov 09, 2022 3.246 3.393 3.118 3.187 112,255 -0.07(-2.11%)
Nov 08, 2022 3.265 3.324 3.098 3.255 96,243 +0.03(+0.91%)
Nov 07, 2022 3.285 3.304 3.167 3.226 126,344 +0.01(+0.31%)
Nov 04, 2022 3.236 3.371 3.049 3.216 178,906 +0.03(+0.92%)
Nov 03, 2022 3.079 3.275 3.032 3.187 135,461 +0.08(+2.52%)
Nov 02, 2022 3.040 3.353 2.981 3.108 697,961 +0.47(+17.84%)
Nov 01, 2022 2.755 2.902 2.598 2.638 291,158 -0.09(-3.24%)
Oct 31, 2022 2.657 2.834 2.569 2.726 293,983 +0.09(+3.35%)
Oct 28, 2022 2.608 2.687 2.500 2.638 150,694 +0.08(+3.07%)
Oct 27, 2022 2.579 2.638 2.540 2.559 103,815 -0.01(-0.38%)
Oct 26, 2022 2.451 2.657 2.397 2.569 155,388 +0.11(+4.38%)
Oct 25, 2022 2.236 2.520 2.236 2.461 140,847 +0.22(+9.61%)
Oct 24, 2022 2.265 2.324 2.157 2.245 131,150 +0.02(+0.88%)
Oct 21, 2022 2.275 2.451 2.226 2.226 177,057 -0.01(-0.44%)
Oct 20, 2022 2.343 2.412 2.216 2.236 83,014 -0.09(-3.80%)
Oct 19, 2022 2.343 2.343 2.245 2.324 112,211 -0.05(-2.07%)
Oct 18, 2022 2.442 2.500 2.343 2.373 173,678 +0.02(+0.83%)
Oct 17, 2022 2.412 2.510 2.343 2.353 213,134 -0.02(-0.83%)
Oct 14, 2022 2.579 2.657 2.373 2.373 179,956 -0.16(-6.20%)
Oct 13, 2022 2.128 2.559 2.079 2.530 270,891 +0.36(+16.74%)
Oct 12, 2022 2.255 2.275 2.138 2.167 297,773 -0.10(-4.33%)
Oct 11, 2022 2.324 2.491 2.255 2.265 308,727 -0.06(-2.53%)
Oct 10, 2022 2.373 2.383 2.157 2.324 355,080 -0.01(-0.42%)
Oct 07, 2022 2.383 2.412 2.255 2.334 169,945 -0.08(-3.25%)
Oct 06, 2022 2.608 2.610 2.363 2.412 139,677 -0.20(-7.52%)
Oct 05, 2022 2.647 2.695 2.540 2.608 126,483 -0.12(-4.32%)
Oct 04, 2022 2.657 2.745 2.603 2.726 181,300 +0.11(+4.12%)
Oct 03, 2022 2.559 2.647 2.504 2.618 174,551 +0.11(+4.30%)
Sep 30, 2022 2.608 2.696 2.500 2.510 211,318 -0.14(-5.19%)
Sep 29, 2022 2.834 2.834 2.598 2.647 194,197 -0.25(-8.47%)
Sep 28, 2022 2.912 2.932 2.804 2.893 141,979 +0.01(+0.34%)
Sep 27, 2022 2.951 3.040 2.853 2.883 106,118 +0.00(+0.00%)
Sep 26, 2022 2.883 2.971 2.795 2.883 176,868 -0.03(-1.01%)
Sep 23, 2022 3.049 3.098 2.873 2.912 190,222 -0.19(-6.01%)
Sep 22, 2022 3.118 3.147 3.069 3.098 162,529 -0.05(-1.56%)
Sep 21, 2022 3.206 3.314 3.128 3.147 136,211 -0.06(-1.83%)
Sep 20, 2022 3.402 3.402 3.187 3.206 120,266 -0.24(-6.84%)
Sep 19, 2022 3.304 3.461 3.285 3.442 141,202 +0.12(+3.54%)
Sep 16, 2022 3.304 3.363 3.216 3.324 245,951 -0.02(-0.59%)
Sep 15, 2022 3.363 3.442 3.280 3.344 151,574 -0.05(-1.45%)
Sep 14, 2022 3.510 3.510 3.373 3.393 112,777 -0.13(-3.62%)
Sep 13, 2022 3.589 3.716 3.510 3.520 176,201 -0.22(-5.77%)
Sep 12, 2022 3.746 3.809 3.677 3.736 177,000 +0.00(+0.00%)
Sep 09, 2022 3.648 3.863 3.628 3.736 162,760 +0.12(+3.25%)
Sep 08, 2022 3.481 3.638 3.373 3.618 157,672 +0.10(+2.79%)
Sep 07, 2022 3.187 3.540 3.187 3.520 322,428 +0.31(+9.79%)
Sep 06, 2022 3.138 3.236 3.098 3.206 177,128 +0.07(+2.19%)
Sep 02, 2022 3.138 3.206 3.049 3.138 120,658 +0.05(+1.59%)
Sep 01, 2022 3.089 3.206 3.000 3.089 247,124 -0.01(-0.32%)
Aug 31, 2022 3.265 3.275 3.098 3.098 242,508 -0.15(-4.53%)
Aug 30, 2022 3.402 3.402 3.246 3.246 156,437 -0.16(-4.61%)
Aug 29, 2022 3.412 3.461 3.402 3.402 100,768 -0.06(-1.70%)
Aug 26, 2022 3.638 3.638 3.451 3.461 102,861 -0.18(-4.85%)
Aug 25, 2022 3.697 3.697 3.608 3.638 89,446 -0.04(-1.07%)
Aug 24, 2022 3.726 3.775 3.657 3.677 115,768 -0.04(-1.06%)
Aug 23, 2022 3.677 3.849 3.677 3.716 403,726 +0.04(+1.07%)
Aug 22, 2022 3.834 3.834 3.550 3.677 277,228 -0.21(-5.30%)
Aug 19, 2022 3.873 3.902 3.741 3.883 373,860 -0.04(-1.00%)
Aug 18, 2022 3.873 3.942 3.819 3.922 147,763 +0.07(+1.78%)
Aug 17, 2022 3.873 3.927 3.746 3.853 226,056 -0.05(-1.26%)
Aug 16, 2022 3.785 3.961 3.755 3.902 217,306 +0.05(+1.27%)
Aug 15, 2022 3.844 3.927 3.775 3.853 165,218 -0.07(-1.75%)
Aug 12, 2022 3.873 3.961 3.873 3.922 175,945 +0.07(+1.78%)
Aug 11, 2022 3.775 3.937 3.775 3.853 326,915 +0.13(+3.42%)
Aug 10, 2022 3.687 3.824 3.687 3.726 244,737 +0.10(+2.70%)
Aug 09, 2022 3.530 3.716 3.500 3.628 522,915 +0.07(+1.93%)
Aug 08, 2022 3.363 3.608 3.339 3.559 249,844 +0.24(+7.08%)
Aug 05, 2022 3.226 3.461 3.216 3.324 447,845 +0.07(+2.11%)
Aug 04, 2022 3.285 3.373 3.226 3.255 286,505 -0.03(-0.90%)
Aug 03, 2022 3.373 3.453 3.226 3.285 607,059 +0.06(+1.82%)
Aug 02, 2022 3.059 3.324 3.059 3.226 348,282 +0.19(+6.13%)
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.