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 (%)
Dec 31, 2020 3.784 3.784 3.784 143,857 +0.00(+0.00%)
Dec 30, 2020 3.794 3.863 3.715 3.784 143,857 -0.01(-0.26%)
Dec 29, 2020 3.913 3.943 3.626 3.794 215,934 -0.09(-2.30%)
Dec 28, 2020 3.477 4.012 3.477 3.883 516,717 +0.40(+11.36%)
Dec 24, 2020 3.517 3.606 3.378 3.487 86,207 -0.04(-1.12%)
Dec 23, 2020 3.438 3.695 3.418 3.527 275,256 +0.14(+4.09%)
Dec 22, 2020 3.695 3.891 3.348 3.388 233,875 -0.31(-8.31%)
Dec 21, 2020 3.735 3.933 3.675 3.695 261,649 -0.07(-1.84%)
Dec 18, 2020 3.972 4.260 3.745 3.764 567,009 -0.20(-5.00%)
Dec 17, 2020 3.715 4.161 3.695 3.963 295,076 +0.25(+6.67%)
Dec 16, 2020 3.695 4.052 3.675 3.715 424,373 -0.17(-4.34%)
Dec 15, 2020 3.497 4.844 3.378 3.883 4,639,026 +0.43(+12.32%)
Dec 14, 2020 3.447 3.655 3.398 3.457 244,417 +0.06(+1.75%)
Dec 11, 2020 3.378 3.447 3.299 3.398 132,843 -0.04(-1.15%)
Dec 10, 2020 3.229 3.507 3.229 3.438 234,915 +0.20(+6.12%)
Dec 09, 2020 3.447 3.472 3.229 3.239 201,646 -0.15(-4.39%)
Dec 08, 2020 3.378 3.457 3.329 3.388 182,716 -0.05(-1.44%)
Dec 07, 2020 3.507 3.546 3.370 3.438 95,139 -0.08(-2.25%)
Dec 04, 2020 3.388 3.576 3.388 3.517 152,831 +0.19(+5.65%)
Dec 03, 2020 3.388 3.408 3.299 3.329 122,825 -0.06(-1.75%)
Dec 02, 2020 3.329 3.447 3.289 3.388 81,763 +0.06(+1.79%)
Dec 01, 2020 3.140 3.527 3.140 3.329 227,752 +0.26(+8.39%)
Nov 30, 2020 3.447 3.447 3.051 3.071 226,269 -0.39(-11.17%)
Nov 27, 2020 3.556 3.596 3.398 3.457 113,866 -0.11(-3.06%)
Nov 25, 2020 3.487 3.764 3.329 3.566 369,964 +0.09(+2.56%)
Nov 24, 2020 3.170 3.566 3.130 3.477 402,943 +0.40(+12.86%)
Nov 23, 2020 2.853 3.130 2.784 3.081 268,568 +0.24(+8.36%)
Nov 20, 2020 2.863 2.912 2.794 2.843 93,071 -0.08(-2.71%)
Nov 19, 2020 2.912 2.972 2.833 2.922 156,962 -0.02(-0.67%)
Nov 18, 2020 2.922 3.051 2.893 2.942 245,314 +0.04(+1.36%)
Nov 17, 2020 2.863 2.999 2.774 2.903 220,503 -0.02(-0.68%)
Nov 16, 2020 2.675 2.932 2.595 2.922 293,752 +0.25(+9.26%)
Nov 13, 2020 2.556 2.714 2.536 2.675 191,795 +0.13(+5.06%)
Nov 12, 2020 2.615 2.694 2.496 2.546 144,360 -0.14(-5.17%)
Nov 11, 2020 2.615 2.734 2.556 2.685 190,923 +0.05(+1.88%)
Nov 10, 2020 2.308 2.912 2.308 2.635 720,345 +0.37(+16.16%)
Nov 09, 2020 2.387 2.437 2.269 2.269 310,392 +0.12(+5.53%)
Nov 06, 2020 2.219 2.278 2.090 2.150 199,164 -0.01(-0.46%)
Nov 05, 2020 2.318 2.318 2.150 2.160 158,751 -0.03(-1.36%)
Nov 04, 2020 2.407 2.417 2.150 2.189 309,490 -0.21(-8.68%)
Nov 03, 2020 2.358 2.437 2.328 2.397 166,556 +0.11(+4.76%)
Nov 02, 2020 2.318 2.387 2.189 2.288 244,030 +0.04(+1.76%)
Oct 30, 2020 2.249 2.288 2.150 2.249 194,117 +0.01(+0.44%)
Oct 29, 2020 2.348 2.348 2.209 2.239 168,301 -0.08(-3.42%)
Oct 28, 2020 2.387 2.417 2.283 2.318 259,621 -0.19(-7.51%)
Oct 27, 2020 2.645 2.645 2.437 2.506 248,082 -0.14(-5.24%)
Oct 26, 2020 2.695 2.695 2.576 2.645 156,817 -0.06(-2.20%)
Oct 23, 2020 2.744 2.774 2.685 2.704 82,674 -0.02(-0.73%)
Oct 22, 2020 2.714 2.774 2.685 2.724 91,553 +0.01(+0.37%)
Oct 21, 2020 2.754 2.784 2.665 2.714 132,700 -0.05(-1.79%)
Oct 20, 2020 2.853 2.863 2.744 2.764 58,327 -0.03(-1.06%)
Oct 19, 2020 2.912 2.947 2.784 2.794 108,681 -0.10(-3.42%)
Oct 16, 2020 2.853 2.962 2.833 2.893 120,528 +0.03(+1.04%)
Oct 15, 2020 2.843 2.903 2.754 2.863 127,089 +0.04(+1.40%)
Oct 14, 2020 2.962 2.962 2.823 2.823 85,560 -0.12(-4.04%)
Oct 13, 2020 3.041 3.041 2.903 2.942 85,490 -0.11(-3.57%)
Oct 12, 2020 2.952 3.111 2.952 3.051 122,115 +0.09(+3.01%)
Oct 09, 2020 3.101 3.111 2.952 2.962 69,753 -0.08(-2.61%)
Oct 08, 2020 2.982 3.061 2.943 3.041 134,007 +0.14(+4.78%)
Oct 07, 2020 3.021 3.031 2.888 2.903 152,221 -0.09(-2.98%)
Oct 06, 2020 2.972 3.130 2.972 2.992 117,031 +0.04(+1.34%)
Oct 05, 2020 2.942 2.992 2.843 2.952 137,828 +0.05(+1.71%)
Oct 02, 2020 2.853 2.957 2.784 2.903 152,931 -0.04(-1.35%)
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.