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

Quad Graphics Inc (NY: QUAD )

4.920 -0.040 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
Oct 31, 2023 4.873 4.892 4.707 4.795 166,450 -0.08(-1.61%)
Oct 30, 2023 4.687 4.912 4.687 4.873 80,082 +0.24(+5.07%)
Oct 27, 2023 4.638 4.824 4.599 4.638 90,443 +0.04(+0.85%)
Oct 26, 2023 4.550 4.628 4.474 4.599 59,621 +0.08(+1.74%)
Oct 25, 2023 4.667 4.687 4.461 4.520 60,417 -0.20(-4.16%)
Oct 24, 2023 4.736 4.824 4.662 4.716 90,706 +0.04(+0.84%)
Oct 23, 2023 4.422 4.716 4.422 4.677 130,285 +0.22(+4.84%)
Oct 20, 2023 4.501 4.520 4.422 4.461 138,361 -0.01(-0.22%)
Oct 19, 2023 4.491 4.540 4.422 4.471 136,378 -0.05(-1.08%)
Oct 18, 2023 4.785 4.844 4.412 4.520 196,722 -0.32(-6.68%)
Oct 17, 2023 4.746 4.971 4.746 4.844 576,712 -0.02(-0.40%)
Oct 16, 2023 4.648 4.922 4.648 4.863 146,036 +0.23(+4.86%)
Oct 13, 2023 4.912 4.912 4.638 4.638 166,202 -0.27(-5.59%)
Oct 12, 2023 4.824 4.912 4.824 4.912 105,667 +0.01(+0.20%)
Oct 11, 2023 4.863 4.912 4.816 4.903 110,600 +0.05(+1.01%)
Oct 10, 2023 4.746 4.932 4.746 4.854 268,282 -0.01(-0.20%)
Oct 09, 2023 4.805 4.942 4.805 4.863 150,771 +0.02(+0.40%)
Oct 06, 2023 4.903 4.922 4.814 4.844 217,447 -0.10(-1.98%)
Oct 05, 2023 4.922 4.981 4.863 4.942 264,451 -0.01(-0.20%)
Oct 04, 2023 4.883 4.961 4.873 4.952 286,611 +0.07(+1.41%)
Oct 03, 2023 4.883 4.942 4.805 4.883 112,677 -0.03(-0.60%)
Oct 02, 2023 4.903 5.001 4.844 4.912 120,614 -0.02(-0.40%)
Sep 29, 2023 5.011 5.020 4.912 4.932 81,773 -0.03(-0.59%)
Sep 28, 2023 4.932 5.020 4.873 4.961 63,925 +0.06(+1.20%)
Sep 27, 2023 4.805 4.971 4.805 4.903 110,128 +0.15(+3.09%)
Sep 26, 2023 4.854 4.952 4.638 4.756 533,274 -0.14(-2.81%)
Sep 25, 2023 4.775 4.912 4.873 4.893 82,541 +0.04(+0.81%)
Sep 22, 2023 5.020 5.060 4.844 4.854 101,963 -0.17(-3.32%)
Sep 21, 2023 4.922 5.118 4.888 5.020 94,307 +0.03(+0.59%)
Sep 20, 2023 5.020 5.109 4.971 4.991 108,830 +0.02(+0.39%)
Sep 19, 2023 4.805 4.981 4.795 4.971 130,827 +0.16(+3.26%)
Sep 18, 2023 4.883 4.932 4.775 4.814 102,492 -0.05(-1.01%)
Sep 15, 2023 5.020 5.079 4.834 4.863 328,744 -0.23(-4.43%)
Sep 14, 2023 4.893 5.099 4.883 5.089 80,688 +0.24(+4.85%)
Sep 13, 2023 4.961 5.034 4.844 4.854 101,064 -0.15(-2.94%)
Sep 12, 2023 5.020 5.118 5.001 5.001 77,809 -0.01(-0.20%)
Sep 11, 2023 4.903 5.020 4.844 5.011 117,542 +0.13(+2.61%)
Sep 08, 2023 4.903 5.006 4.883 4.883 84,455 +0.00(+0.00%)
Sep 07, 2023 4.893 4.917 4.785 4.883 275,020 -0.05(-0.99%)
Sep 06, 2023 4.912 5.030 4.903 4.932 97,755 +0.02(+0.40%)
Sep 05, 2023 5.197 5.207 4.795 4.912 201,563 -0.27(-5.29%)
Sep 01, 2023 5.050 5.192 5.050 5.187 93,806 +0.18(+3.52%)
Aug 31, 2023 5.069 5.158 5.001 5.011 124,072 -0.03(-0.58%)
Aug 30, 2023 5.011 5.128 5.011 5.040 81,619 +0.01(+0.19%)
Aug 29, 2023 4.912 5.040 4.912 5.030 128,285 +0.10(+1.99%)
Aug 28, 2023 4.903 5.005 4.903 4.932 120,941 +0.01(+0.20%)
Aug 25, 2023 4.981 4.986 4.873 4.922 77,996 -0.04(-0.79%)
Aug 24, 2023 5.256 5.261 4.756 4.961 236,207 -0.35(-6.64%)
Aug 23, 2023 5.314 5.378 5.285 5.314 84,001 +0.02(+0.37%)
Aug 22, 2023 5.491 5.638 5.246 5.295 186,871 -0.19(-3.40%)
Aug 21, 2023 5.560 5.726 5.413 5.481 200,799 -0.02(-0.36%)
Aug 18, 2023 5.883 5.922 5.393 5.501 405,122 -0.50(-8.33%)
Aug 17, 2023 6.050 6.158 5.952 6.001 200,227 -0.03(-0.49%)
Aug 16, 2023 6.168 6.226 5.952 6.030 262,447 -0.12(-1.91%)
Aug 15, 2023 6.109 6.212 6.109 6.148 249,742 +0.02(+0.32%)
Aug 14, 2023 6.030 6.187 5.883 6.128 320,109 -0.05(-0.79%)
Aug 11, 2023 6.119 6.207 6.020 6.177 300,933 +0.04(+0.64%)
Aug 10, 2023 6.069 6.285 5.981 6.138 451,520 +0.14(+2.29%)
Aug 09, 2023 5.962 6.069 5.716 6.001 610,037 +0.10(+1.66%)
Aug 08, 2023 5.736 5.932 5.658 5.903 414,146 +0.06(+1.01%)
Aug 07, 2023 5.491 5.900 5.491 5.844 452,090 +0.30(+5.49%)
Aug 04, 2023 5.305 5.785 5.280 5.540 414,692 +0.28(+5.41%)
Aug 03, 2023 5.050 5.344 4.981 5.256 501,429 +0.18(+3.47%)
Aug 02, 2023 5.501 5.569 4.883 5.079 717,859 -0.71(-12.20%)
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.