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

Quad Graphics Inc (NY: QUAD )

4.960 +0.010 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2023 4.923 4.943 4.755 4.844 164,751 -0.08(-1.61%)
Oct 30, 2023 4.735 4.963 4.735 4.923 79,265 +0.24(+5.07%)
Oct 27, 2023 4.686 4.874 4.646 4.686 89,520 +0.04(+0.85%)
Oct 26, 2023 4.597 4.676 4.520 4.646 59,013 +0.08(+1.74%)
Oct 25, 2023 4.715 4.735 4.507 4.567 59,800 -0.20(-4.16%)
Oct 24, 2023 4.785 4.874 4.710 4.765 89,780 +0.04(+0.84%)
Oct 23, 2023 4.468 4.765 4.468 4.725 128,956 +0.22(+4.84%)
Oct 20, 2023 4.547 4.567 4.468 4.507 136,949 -0.01(-0.22%)
Oct 19, 2023 4.537 4.587 4.468 4.517 134,986 -0.05(-1.08%)
Oct 18, 2023 4.834 4.894 4.458 4.567 194,715 -0.33(-6.68%)
Oct 17, 2023 4.795 5.023 4.795 4.894 570,827 -0.02(-0.40%)
Oct 16, 2023 4.696 4.973 4.696 4.914 144,546 +0.23(+4.86%)
Oct 13, 2023 4.963 4.963 4.686 4.686 164,506 -0.28(-5.59%)
Oct 12, 2023 4.874 4.963 4.874 4.963 104,589 +0.01(+0.20%)
Oct 11, 2023 4.914 4.963 4.866 4.953 109,472 +0.05(+1.01%)
Oct 10, 2023 4.795 4.983 4.795 4.904 265,545 -0.01(-0.20%)
Oct 09, 2023 4.854 4.993 4.854 4.914 149,233 +0.02(+0.40%)
Oct 06, 2023 4.953 4.973 4.864 4.894 215,228 -0.10(-1.98%)
Oct 05, 2023 4.973 5.032 4.914 4.993 261,752 -0.01(-0.20%)
Oct 04, 2023 4.933 5.013 4.923 5.003 283,687 +0.07(+1.41%)
Oct 03, 2023 4.933 4.993 4.854 4.933 111,527 -0.03(-0.60%)
Oct 02, 2023 4.953 5.052 4.894 4.963 119,383 -0.02(-0.40%)
Sep 29, 2023 5.062 5.072 4.963 4.983 80,938 -0.03(-0.59%)
Sep 28, 2023 4.983 5.072 4.923 5.013 63,273 +0.06(+1.20%)
Sep 27, 2023 4.854 5.023 4.854 4.953 109,004 +0.15(+3.09%)
Sep 26, 2023 4.904 5.003 4.686 4.805 527,833 -0.14(-2.81%)
Sep 25, 2023 4.824 4.963 4.923 4.943 81,698 +0.04(+0.81%)
Sep 22, 2023 5.072 5.112 4.894 4.904 100,922 -0.17(-3.32%)
Sep 21, 2023 4.973 5.171 4.938 5.072 93,345 +0.03(+0.59%)
Sep 20, 2023 5.072 5.161 5.023 5.042 107,719 +0.02(+0.39%)
Sep 19, 2023 4.854 5.032 4.844 5.023 129,492 +0.16(+3.26%)
Sep 18, 2023 4.933 4.983 4.824 4.864 101,446 -0.05(-1.01%)
Sep 15, 2023 5.072 5.131 4.884 4.914 325,389 -0.23(-4.43%)
Sep 14, 2023 4.943 5.151 4.933 5.141 79,864 +0.24(+4.85%)
Sep 13, 2023 5.013 5.086 4.894 4.904 100,033 -0.15(-2.94%)
Sep 12, 2023 5.072 5.171 5.052 5.052 77,015 -0.01(-0.20%)
Sep 11, 2023 4.953 5.072 4.894 5.062 116,343 +0.13(+2.61%)
Sep 08, 2023 4.953 5.057 4.933 4.933 83,593 +0.00(+0.00%)
Sep 07, 2023 4.943 4.968 4.834 4.933 272,213 -0.05(-0.99%)
Sep 06, 2023 4.963 5.082 4.953 4.983 96,757 +0.02(+0.40%)
Sep 05, 2023 5.250 5.260 4.844 4.963 199,507 -0.28(-5.29%)
Sep 01, 2023 5.102 5.245 5.102 5.240 92,849 +0.18(+3.52%)
Aug 31, 2023 5.122 5.211 5.052 5.062 122,806 -0.03(-0.58%)
Aug 30, 2023 5.062 5.181 5.062 5.092 80,786 +0.01(+0.19%)
Aug 29, 2023 4.963 5.092 4.963 5.082 126,976 +0.10(+1.99%)
Aug 28, 2023 4.953 5.057 4.953 4.983 119,707 +0.01(+0.20%)
Aug 25, 2023 5.032 5.037 4.924 4.973 77,200 -0.04(-0.79%)
Aug 24, 2023 5.310 5.315 4.805 5.013 233,797 -0.36(-6.64%)
Aug 23, 2023 5.369 5.434 5.340 5.369 83,144 +0.02(+0.37%)
Aug 22, 2023 5.548 5.696 5.300 5.349 184,964 -0.19(-3.40%)
Aug 21, 2023 5.617 5.785 5.468 5.538 198,750 -0.02(-0.36%)
Aug 18, 2023 5.944 5.983 5.449 5.557 400,988 -0.51(-8.33%)
Aug 17, 2023 6.112 6.221 6.013 6.063 198,184 -0.03(-0.49%)
Aug 16, 2023 6.231 6.291 6.013 6.092 259,769 -0.12(-1.91%)
Aug 15, 2023 6.172 6.276 6.172 6.211 247,194 +0.02(+0.32%)
Aug 14, 2023 6.092 6.251 5.944 6.191 316,842 -0.05(-0.79%)
Aug 11, 2023 6.182 6.271 6.083 6.241 297,862 +0.04(+0.64%)
Aug 10, 2023 6.132 6.350 6.043 6.201 446,913 +0.14(+2.29%)
Aug 09, 2023 6.023 6.132 5.775 6.063 603,812 +0.10(+1.66%)
Aug 08, 2023 5.795 5.993 5.716 5.964 409,920 +0.06(+1.01%)
Aug 07, 2023 5.548 5.960 5.548 5.904 447,476 +0.31(+5.49%)
Aug 04, 2023 5.359 5.845 5.335 5.597 410,461 +0.29(+5.41%)
Aug 03, 2023 5.102 5.399 5.032 5.310 496,313 +0.18(+3.47%)
Aug 02, 2023 5.557 5.627 4.933 5.131 710,533 -0.71(-12.20%)
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.