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

Quad Graphics Inc (NY: QUAD )

4.760 +0.090 (+1.93%)
Streaming Delayed Price Updated: 12:41 PM EDT, May 9, 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, 2020 4.408 4.834 4.398 4.755 1,139,065 +0.07(+1.48%)
Feb 27, 2020 4.478 4.775 4.349 4.686 1,054,152 +0.20(+4.42%)
Feb 26, 2020 4.996 5.072 4.459 4.488 1,051,184 -0.48(-9.65%)
Feb 25, 2020 5.255 5.351 4.900 4.967 641,996 -0.24(-4.60%)
Feb 24, 2020 5.044 5.379 5.044 5.207 773,389 -0.26(-4.74%)
Feb 21, 2020 5.878 5.878 5.408 5.466 812,505 -0.47(-7.92%)
Feb 20, 2020 5.859 6.185 5.715 5.936 1,129,605 +0.19(+3.34%)
Feb 19, 2020 6.214 6.683 5.446 5.744 2,658,981 +0.86(+17.68%)
Feb 18, 2020 4.794 4.996 4.785 4.881 495,454 +0.12(+2.41%)
Feb 14, 2020 5.034 5.082 4.708 4.766 330,279 -0.27(-5.33%)
Feb 13, 2020 4.929 5.159 4.852 5.034 352,700 +0.09(+1.74%)
Feb 12, 2020 4.651 4.991 4.651 4.948 412,376 +0.38(+8.40%)
Feb 11, 2020 4.737 4.785 4.555 4.564 247,098 -0.14(-3.05%)
Feb 10, 2020 4.718 4.871 4.651 4.708 264,637 +0.03(+0.61%)
Feb 07, 2020 4.842 4.842 4.612 4.679 491,090 -0.19(-3.94%)
Feb 06, 2020 4.679 4.909 4.670 4.871 486,028 +0.21(+4.53%)
Feb 05, 2020 4.315 4.689 4.315 4.660 341,993 +0.40(+9.46%)
Feb 04, 2020 4.171 4.344 4.152 4.257 344,697 +0.12(+2.78%)
Feb 03, 2020 4.152 4.190 4.056 4.142 334,494 +0.07(+1.65%)
Jan 31, 2020 4.229 4.243 4.027 4.075 357,289 -0.12(-2.97%)
Jan 30, 2020 4.267 4.315 4.037 4.200 296,983 -0.08(-1.79%)
Jan 29, 2020 4.411 4.488 4.277 4.277 284,119 -0.09(-1.98%)
Jan 28, 2020 4.411 4.536 4.344 4.363 294,758 -0.02(-0.44%)
Jan 27, 2020 4.353 4.468 4.296 4.382 204,854 -0.05(-1.08%)
Jan 24, 2020 4.593 4.636 4.392 4.430 335,389 -0.17(-3.75%)
Jan 23, 2020 4.689 4.727 4.564 4.603 317,235 -0.12(-2.64%)
Jan 22, 2020 4.670 4.756 4.583 4.727 239,070 +0.08(+1.65%)
Jan 21, 2020 4.641 4.699 4.536 4.651 199,452 -0.02(-0.41%)
Jan 17, 2020 4.737 4.785 4.660 4.670 187,092 -0.02(-0.41%)
Jan 16, 2020 4.651 4.838 4.612 4.689 326,893 +0.10(+2.09%)
Jan 15, 2020 4.555 4.689 4.516 4.593 201,294 +0.06(+1.27%)
Jan 14, 2020 4.459 4.631 4.420 4.536 295,464 +0.07(+1.50%)
Jan 13, 2020 4.574 4.622 4.440 4.468 341,234 -0.07(-1.48%)
Jan 10, 2020 4.766 4.833 4.516 4.536 414,335 -0.22(-4.64%)
Jan 09, 2020 4.871 4.909 4.718 4.756 314,895 -0.06(-1.20%)
Jan 08, 2020 4.890 4.906 4.708 4.814 504,786 -0.11(-2.14%)
Jan 07, 2020 4.746 4.938 4.727 4.919 518,549 +0.12(+2.60%)
Jan 06, 2020 4.612 4.862 4.555 4.794 522,076 +0.14(+3.09%)
Jan 03, 2020 4.679 4.785 4.622 4.651 408,912 -0.12(-2.61%)
Jan 02, 2020 4.526 4.785 4.507 4.775 632,702 +0.30(+6.64%)
Dec 31, 2019 4.411 4.574 4.373 4.478 435,609 +0.06(+1.30%)
Dec 30, 2019 4.277 4.651 4.219 4.420 1,146,629 +0.19(+4.54%)
Dec 27, 2019 4.267 4.286 4.181 4.229 376,583 -0.04(-0.90%)
Dec 26, 2019 4.267 4.382 4.248 4.267 337,658 +0.00(+0.00%)
Dec 24, 2019 4.181 4.305 4.142 4.267 277,196 +0.11(+2.53%)
Dec 23, 2019 4.171 4.305 4.056 4.162 726,609 +0.01(+0.23%)
Dec 20, 2019 4.046 4.205 3.994 4.152 2,076,264 +0.04(+0.93%)
Dec 19, 2019 4.200 4.229 4.056 4.114 624,028 -0.07(-1.61%)
Dec 18, 2019 4.123 4.219 4.090 4.181 740,326 +0.10(+2.35%)
Dec 17, 2019 4.123 4.190 4.027 4.085 607,434 -0.03(-0.70%)
Dec 16, 2019 4.325 4.353 4.075 4.114 589,984 -0.14(-3.38%)
Dec 13, 2019 4.411 4.478 4.238 4.257 309,108 -0.18(-4.10%)
Dec 12, 2019 4.363 4.449 4.219 4.440 562,005 +0.12(+2.66%)
Dec 11, 2019 4.373 4.373 4.248 4.325 341,163 +0.01(+0.22%)
Dec 10, 2019 4.325 4.363 4.277 4.315 275,048 +0.01(+0.22%)
Dec 09, 2019 4.315 4.373 4.267 4.305 336,249 -0.01(-0.22%)
Dec 06, 2019 4.277 4.382 4.238 4.315 503,605 +0.10(+2.27%)
Dec 05, 2019 4.094 4.267 4.094 4.219 431,509 +0.13(+3.29%)
Dec 04, 2019 4.123 4.353 4.046 4.085 472,355 -0.01(-0.23%)
Dec 03, 2019 4.008 4.152 3.931 4.094 497,330 +0.02(+0.47%)
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.