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

Quad Graphics Inc (NY: QUAD )

4.720 +0.120 (+2.61%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 30, 2022 4.177 4.177 3.942 4.001 179,696 -0.17(-4.00%)
Dec 29, 2022 4.001 4.206 3.942 4.167 134,392 +0.28(+7.32%)
Dec 28, 2022 4.138 4.265 3.795 3.883 261,639 -0.24(-5.71%)
Dec 27, 2022 3.824 4.187 3.775 4.118 424,833 +0.48(+13.21%)
Dec 23, 2022 3.373 3.677 3.373 3.638 159,680 +0.23(+6.61%)
Dec 22, 2022 3.432 3.500 3.353 3.412 163,568 +0.01(+0.29%)
Dec 21, 2022 3.304 3.442 3.285 3.402 95,761 +0.17(+5.15%)
Dec 20, 2022 3.402 3.432 3.147 3.236 195,383 -0.19(-5.44%)
Dec 19, 2022 3.657 3.657 3.402 3.422 94,092 -0.24(-6.43%)
Dec 16, 2022 3.295 3.657 3.285 3.657 310,091 +0.32(+9.71%)
Dec 15, 2022 3.324 3.393 3.285 3.334 126,353 -0.07(-2.02%)
Dec 14, 2022 3.334 3.442 3.324 3.402 109,785 +0.04(+1.17%)
Dec 13, 2022 3.471 3.594 3.324 3.363 119,080 -0.02(-0.58%)
Dec 12, 2022 3.363 3.417 3.314 3.383 66,773 +0.02(+0.58%)
Dec 09, 2022 3.442 3.530 3.344 3.363 53,370 -0.08(-2.28%)
Dec 08, 2022 3.491 3.559 3.393 3.442 42,990 -0.03(-0.85%)
Dec 07, 2022 3.353 3.571 3.353 3.471 73,515 +0.05(+1.43%)
Dec 06, 2022 3.451 3.510 3.334 3.422 236,141 -0.05(-1.41%)
Dec 05, 2022 3.608 3.628 3.432 3.471 82,638 -0.22(-5.85%)
Dec 02, 2022 3.628 3.736 3.613 3.687 76,600 +0.02(+0.53%)
Dec 01, 2022 3.638 3.736 3.638 3.667 99,029 +0.04(+1.08%)
Nov 30, 2022 3.520 3.721 3.437 3.628 163,015 +0.12(+3.35%)
Nov 29, 2022 3.491 3.540 3.432 3.510 90,989 +0.01(+0.28%)
Nov 28, 2022 3.716 3.760 3.407 3.500 133,677 -0.25(-6.54%)
Nov 25, 2022 3.648 3.765 3.648 3.746 31,543 +0.13(+3.52%)
Nov 23, 2022 3.618 3.648 3.540 3.618 54,089 -0.02(-0.54%)
Nov 22, 2022 3.628 3.648 3.550 3.638 96,099 +0.02(+0.54%)
Nov 21, 2022 3.383 3.687 3.314 3.618 276,059 +0.22(+6.34%)
Nov 18, 2022 3.383 3.470 3.363 3.402 97,072 +0.10(+2.97%)
Nov 17, 2022 3.246 3.334 3.246 3.304 53,398 +0.03(+0.90%)
Nov 16, 2022 3.285 3.373 3.226 3.275 93,770 -0.04(-1.18%)
Nov 15, 2022 3.442 3.520 3.285 3.314 91,097 -0.03(-0.88%)
Nov 14, 2022 3.412 3.471 3.304 3.344 81,329 -0.09(-2.57%)
Nov 11, 2022 3.324 3.574 3.324 3.432 154,426 +0.10(+2.94%)
Nov 10, 2022 3.393 3.461 3.275 3.334 192,520 +0.15(+4.62%)
Nov 09, 2022 3.246 3.393 3.118 3.187 112,255 -0.07(-2.11%)
Nov 08, 2022 3.265 3.324 3.098 3.255 96,243 +0.03(+0.91%)
Nov 07, 2022 3.285 3.304 3.167 3.226 126,344 +0.01(+0.31%)
Nov 04, 2022 3.236 3.371 3.049 3.216 178,906 +0.03(+0.92%)
Nov 03, 2022 3.079 3.275 3.032 3.187 135,461 +0.08(+2.52%)
Nov 02, 2022 3.040 3.353 2.981 3.108 697,961 +0.47(+17.84%)
Nov 01, 2022 2.755 2.902 2.598 2.638 291,158 -0.09(-3.24%)
Oct 31, 2022 2.657 2.834 2.569 2.726 293,983 +0.09(+3.35%)
Oct 28, 2022 2.608 2.687 2.500 2.638 150,694 +0.08(+3.07%)
Oct 27, 2022 2.579 2.638 2.540 2.559 103,815 -0.01(-0.38%)
Oct 26, 2022 2.451 2.657 2.397 2.569 155,388 +0.11(+4.38%)
Oct 25, 2022 2.236 2.520 2.236 2.461 140,847 +0.22(+9.61%)
Oct 24, 2022 2.265 2.324 2.157 2.245 131,150 +0.02(+0.88%)
Oct 21, 2022 2.275 2.451 2.226 2.226 177,057 -0.01(-0.44%)
Oct 20, 2022 2.343 2.412 2.216 2.236 83,014 -0.09(-3.80%)
Oct 19, 2022 2.343 2.343 2.245 2.324 112,211 -0.05(-2.07%)
Oct 18, 2022 2.442 2.500 2.343 2.373 173,678 +0.02(+0.83%)
Oct 17, 2022 2.412 2.510 2.343 2.353 213,134 -0.02(-0.83%)
Oct 14, 2022 2.579 2.657 2.373 2.373 179,956 -0.16(-6.20%)
Oct 13, 2022 2.128 2.559 2.079 2.530 270,891 +0.36(+16.74%)
Oct 12, 2022 2.255 2.275 2.138 2.167 297,773 -0.10(-4.33%)
Oct 11, 2022 2.324 2.491 2.255 2.265 308,727 -0.06(-2.53%)
Oct 10, 2022 2.373 2.383 2.157 2.324 355,080 -0.01(-0.42%)
Oct 07, 2022 2.383 2.412 2.255 2.334 169,945 -0.08(-3.25%)
Oct 06, 2022 2.608 2.610 2.363 2.412 139,677 -0.20(-7.52%)
Oct 05, 2022 2.647 2.695 2.540 2.608 126,483 -0.12(-4.32%)
Oct 04, 2022 2.657 2.745 2.603 2.726 181,300 +0.11(+4.12%)
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.