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

Quad Graphics Inc (NY: QUAD )

4.520 -0.070 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2021 3.596 3.606 3.338 3.497 538,550 -0.10(-2.75%)
Mar 30, 2021 3.725 3.794 3.566 3.596 245,452 +0.01(+0.28%)
Mar 29, 2021 3.903 3.933 3.517 3.586 374,446 -0.41(-10.17%)
Mar 26, 2021 3.953 4.091 3.878 3.992 161,512 +0.11(+2.81%)
Mar 25, 2021 4.012 4.091 3.824 3.883 291,981 -0.17(-4.16%)
Mar 24, 2021 4.141 4.428 4.052 4.052 244,251 -0.06(-1.45%)
Mar 23, 2021 4.537 4.616 4.101 4.111 324,775 -0.47(-10.17%)
Mar 22, 2021 4.488 4.651 4.448 4.577 237,072 +0.09(+1.99%)
Mar 19, 2021 4.725 4.884 4.398 4.488 1,995,989 -0.25(-5.23%)
Mar 18, 2021 4.953 5.052 4.715 4.735 213,925 -0.24(-4.78%)
Mar 17, 2021 5.072 5.082 4.864 4.973 261,918 -0.17(-3.28%)
Mar 16, 2021 5.449 5.449 5.042 5.141 371,223 -0.24(-4.42%)
Mar 15, 2021 5.439 5.488 5.221 5.379 323,427 -0.02(-0.37%)
Mar 12, 2021 5.429 5.518 5.260 5.399 284,261 -0.08(-1.45%)
Mar 11, 2021 5.369 5.488 5.290 5.478 184,594 +0.19(+3.56%)
Mar 10, 2021 5.310 5.508 5.151 5.290 215,913 +0.03(+0.56%)
Mar 09, 2021 5.349 5.478 5.161 5.260 206,966 -0.03(-0.56%)
Mar 08, 2021 5.062 5.340 4.983 5.290 252,433 +0.28(+5.53%)
Mar 05, 2021 4.973 5.141 4.721 5.013 193,007 +0.09(+1.81%)
Mar 04, 2021 4.993 5.082 4.686 4.923 266,235 -0.10(-1.97%)
Mar 03, 2021 4.963 5.141 4.844 5.023 146,047 +0.07(+1.40%)
Mar 02, 2021 4.735 5.082 4.735 4.953 217,919 +0.19(+3.95%)
Mar 01, 2021 4.349 4.933 4.329 4.765 407,485 +0.43(+9.82%)
Feb 26, 2021 4.438 4.587 4.250 4.339 311,617 -0.17(-3.74%)
Feb 25, 2021 5.151 5.151 4.458 4.507 313,172 -0.58(-11.48%)
Feb 24, 2021 5.112 5.112 4.765 5.092 277,699 -0.04(-0.77%)
Feb 23, 2021 5.191 5.201 4.844 5.131 200,899 -0.08(-1.52%)
Feb 22, 2021 5.201 5.300 5.122 5.211 198,055 +0.01(+0.19%)
Feb 19, 2021 5.082 5.359 5.082 5.201 110,837 +0.11(+2.14%)
Feb 18, 2021 5.369 5.379 5.082 5.092 183,865 -0.30(-5.51%)
Feb 17, 2021 5.221 5.449 5.161 5.389 218,847 +0.09(+1.68%)
Feb 16, 2021 5.647 5.647 5.295 5.300 207,570 -0.36(-6.30%)
Feb 12, 2021 5.805 5.815 5.587 5.657 203,101 -0.16(-2.73%)
Feb 11, 2021 6.271 6.271 5.666 5.815 304,861 -0.31(-5.02%)
Feb 10, 2021 6.291 6.300 5.944 6.122 323,472 -0.12(-1.90%)
Feb 09, 2021 5.944 6.291 5.855 6.241 314,595 +0.32(+5.35%)
Feb 08, 2021 5.647 5.924 5.498 5.924 301,414 +0.26(+4.55%)
Feb 05, 2021 5.548 5.696 5.449 5.666 213,499 +0.22(+4.00%)
Feb 04, 2021 5.023 5.498 5.023 5.449 371,310 +0.43(+8.48%)
Feb 03, 2021 4.805 5.052 4.735 5.023 254,785 +0.19(+3.89%)
Feb 02, 2021 4.676 4.854 4.528 4.834 271,284 +0.22(+4.72%)
Feb 01, 2021 4.686 4.706 4.260 4.616 443,961 -0.02(-0.43%)
Jan 29, 2021 4.577 4.933 4.567 4.636 344,324 +0.05(+1.08%)
Jan 28, 2021 4.587 4.953 4.379 4.587 465,616 +0.03(+0.65%)
Jan 27, 2021 4.141 4.606 4.141 4.557 303,333 +0.21(+4.78%)
Jan 26, 2021 4.151 4.408 4.098 4.349 380,418 +0.21(+5.02%)
Jan 25, 2021 4.022 4.260 3.973 4.141 284,153 +0.16(+3.98%)
Jan 22, 2021 4.072 4.200 3.943 3.982 295,769 -0.10(-2.43%)
Jan 21, 2021 4.260 4.369 4.081 4.081 131,524 -0.19(-4.41%)
Jan 20, 2021 4.240 4.379 4.200 4.270 161,776 -0.05(-1.15%)
Jan 19, 2021 4.606 4.626 4.250 4.319 195,302 -0.19(-4.18%)
Jan 15, 2021 4.369 4.656 4.329 4.507 162,218 +0.03(+0.66%)
Jan 14, 2021 4.210 4.626 4.191 4.478 266,906 +0.28(+6.60%)
Jan 13, 2021 4.180 4.200 4.081 4.200 154,114 +0.04(+0.95%)
Jan 12, 2021 4.042 4.171 3.992 4.161 131,594 +0.17(+4.22%)
Jan 11, 2021 4.042 4.047 3.873 3.992 109,279 -0.05(-1.23%)
Jan 08, 2021 4.052 4.161 3.982 4.042 124,465 +0.01(+0.25%)
Jan 07, 2021 4.022 4.091 3.953 4.032 171,800 +0.04(+0.99%)
Jan 06, 2021 3.873 4.101 3.854 3.992 334,105 +0.22(+5.77%)
Jan 05, 2021 3.705 3.863 3.695 3.774 248,055 +0.11(+2.97%)
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.