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

Quad Graphics Inc (NY: QUAD )

4.670 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
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%)
Jan 04, 2021 3.854 3.854 3.566 3.665 144,319 -0.12(-3.14%)
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%)
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.