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

Quad Graphics Inc (NY: QUAD )

5.190 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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 29, 2022 3.089 3.236 3.089 3.118 233,784 +0.02(+0.63%)
Jul 28, 2022 3.030 3.113 2.971 3.098 166,725 +0.09(+2.93%)
Jul 27, 2022 3.059 3.084 2.942 3.010 243,104 -0.02(-0.65%)
Jul 26, 2022 3.089 3.197 3.020 3.030 303,341 -0.04(-1.28%)
Jul 25, 2022 2.844 3.265 2.834 3.069 580,878 +0.19(+6.46%)
Jul 22, 2022 2.824 2.912 2.785 2.883 369,532 +0.04(+1.38%)
Jul 21, 2022 2.834 2.932 2.765 2.844 218,236 -0.04(-1.36%)
Jul 20, 2022 2.795 2.956 2.795 2.883 266,622 +0.10(+3.52%)
Jul 19, 2022 2.804 2.902 2.755 2.785 340,479 +0.00(+0.00%)
Jul 18, 2022 2.755 2.907 2.736 2.785 253,170 +0.06(+2.16%)
Jul 15, 2022 2.608 2.745 2.559 2.726 290,467 +0.18(+6.92%)
Jul 14, 2022 2.598 2.628 2.520 2.549 245,350 -0.06(-2.26%)
Jul 13, 2022 2.520 2.647 2.520 2.608 140,303 +0.03(+1.14%)
Jul 12, 2022 2.540 2.608 2.540 2.579 185,740 +0.03(+1.15%)
Jul 11, 2022 2.647 2.696 2.500 2.549 354,643 -0.14(-5.11%)
Jul 08, 2022 2.677 2.772 2.608 2.687 179,117 +0.00(+0.00%)
Jul 07, 2022 2.628 2.743 2.618 2.687 309,875 +0.07(+2.62%)
Jul 06, 2022 2.667 2.677 2.608 2.618 407,095 -0.06(-2.20%)
Jul 05, 2022 2.677 2.736 2.559 2.677 721,442 -0.06(-2.15%)
Jul 01, 2022 2.696 2.878 2.696 2.736 487,839 +0.04(+1.45%)
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%)
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.