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

Quad Graphics Inc (NY: QUAD )

4.510 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Dec 29, 2023 5.557 5.557 5.340 5.369 109,743 -0.17(-3.04%)
Dec 28, 2023 5.637 5.731 5.501 5.538 55,705 -0.12(-2.10%)
Dec 27, 2023 5.657 5.835 5.557 5.657 112,415 -0.02(-0.35%)
Dec 26, 2023 5.557 5.726 5.548 5.676 102,546 +0.13(+2.32%)
Dec 22, 2023 5.577 5.647 5.250 5.548 173,628 +0.00(+0.00%)
Dec 21, 2023 5.498 5.617 5.389 5.548 79,588 +0.10(+1.82%)
Dec 20, 2023 5.310 5.741 5.245 5.449 183,770 +0.08(+1.48%)
Dec 19, 2023 5.349 5.449 5.221 5.369 101,465 +0.13(+2.46%)
Dec 18, 2023 5.330 5.334 5.072 5.240 76,892 -0.06(-1.12%)
Dec 15, 2023 5.280 5.399 5.112 5.300 289,604 +0.07(+1.33%)
Dec 14, 2023 5.260 5.439 5.181 5.231 152,675 +0.14(+2.72%)
Dec 13, 2023 4.894 5.131 4.805 5.092 90,780 +0.25(+5.11%)
Dec 12, 2023 4.953 4.963 4.755 4.844 53,075 -0.17(-3.36%)
Dec 11, 2023 5.171 5.247 4.933 5.013 94,610 -0.09(-1.75%)
Dec 08, 2023 4.795 5.211 4.795 5.102 166,789 +0.26(+5.32%)
Dec 07, 2023 4.686 4.874 4.686 4.844 72,866 +0.17(+3.60%)
Dec 06, 2023 4.745 4.884 4.666 4.676 108,198 -0.02(-0.42%)
Dec 05, 2023 4.874 4.904 4.696 4.696 60,949 -0.18(-3.66%)
Dec 04, 2023 4.646 4.923 4.646 4.874 111,390 +0.18(+3.80%)
Dec 01, 2023 4.567 4.725 4.517 4.696 110,534 +0.13(+2.82%)
Nov 30, 2023 4.606 4.666 4.527 4.567 77,121 -0.02(-0.43%)
Nov 29, 2023 4.478 4.606 4.478 4.587 54,950 +0.08(+1.76%)
Nov 28, 2023 4.735 4.735 4.448 4.507 101,094 -0.23(-4.81%)
Nov 27, 2023 4.656 4.805 4.656 4.735 71,927 +0.00(+0.00%)
Nov 24, 2023 4.715 4.814 4.686 4.735 33,599 +0.00(+0.00%)
Nov 22, 2023 4.854 4.923 4.710 4.735 36,731 -0.11(-2.25%)
Nov 21, 2023 4.983 5.110 4.824 4.844 172,697 -0.15(-2.98%)
Nov 20, 2023 4.765 5.112 4.725 4.993 262,230 +0.28(+5.88%)
Nov 17, 2023 4.557 4.725 4.557 4.715 101,353 +0.21(+4.62%)
Nov 16, 2023 4.517 4.567 4.488 4.507 64,492 +0.01(+0.22%)
Nov 15, 2023 4.478 4.666 4.478 4.497 82,684 -0.03(-0.66%)
Nov 14, 2023 4.458 4.646 4.379 4.527 194,122 +0.16(+3.63%)
Nov 13, 2023 4.270 4.438 4.270 4.369 96,272 +0.02(+0.46%)
Nov 10, 2023 4.349 4.418 4.190 4.349 126,282 +0.03(+0.69%)
Nov 09, 2023 4.438 4.468 4.289 4.319 152,067 -0.09(-2.02%)
Nov 08, 2023 4.121 4.448 4.121 4.408 91,854 +0.22(+5.20%)
Nov 07, 2023 4.260 4.299 4.141 4.190 133,759 -0.10(-2.31%)
Nov 06, 2023 4.468 4.468 4.230 4.289 129,598 -0.17(-3.78%)
Nov 03, 2023 4.597 4.656 4.389 4.458 134,662 -0.02(-0.44%)
Nov 02, 2023 4.309 4.478 4.230 4.478 113,459 +0.25(+5.85%)
Nov 01, 2023 4.091 4.597 3.923 4.230 529,620 -0.61(-12.68%)
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%)
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.