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

Quad Graphics Inc (NY: QUAD )

4.690 -0.230 (-4.67%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 29, 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 30, 2020 2.226 2.265 2.128 2.226 196,118 +0.01(+0.44%)
Oct 29, 2020 2.324 2.324 2.187 2.216 170,036 -0.08(-3.42%)
Oct 28, 2020 2.363 2.392 2.260 2.294 262,298 -0.19(-7.51%)
Oct 27, 2020 2.618 2.618 2.412 2.481 250,640 -0.14(-5.24%)
Oct 26, 2020 2.667 2.667 2.549 2.618 158,434 -0.06(-2.20%)
Oct 23, 2020 2.716 2.745 2.657 2.677 83,526 -0.02(-0.73%)
Oct 22, 2020 2.687 2.745 2.657 2.696 92,497 +0.01(+0.36%)
Oct 21, 2020 2.726 2.755 2.638 2.687 134,068 -0.05(-1.79%)
Oct 20, 2020 2.824 2.834 2.716 2.736 58,928 -0.03(-1.06%)
Oct 19, 2020 2.883 2.917 2.755 2.765 109,802 -0.10(-3.42%)
Oct 16, 2020 2.824 2.932 2.804 2.863 121,771 +0.03(+1.04%)
Oct 15, 2020 2.814 2.873 2.726 2.834 128,400 +0.04(+1.40%)
Oct 14, 2020 2.932 2.932 2.795 2.795 86,442 -0.12(-4.04%)
Oct 13, 2020 3.010 3.010 2.873 2.912 86,371 -0.11(-3.57%)
Oct 12, 2020 2.922 3.079 2.922 3.020 123,374 +0.09(+3.01%)
Oct 09, 2020 3.069 3.079 2.922 2.932 70,472 -0.08(-2.61%)
Oct 08, 2020 2.951 3.030 2.913 3.010 135,389 +0.14(+4.78%)
Oct 07, 2020 2.991 3.000 2.858 2.873 153,790 -0.09(-2.98%)
Oct 06, 2020 2.942 3.098 2.942 2.961 118,238 +0.04(+1.34%)
Oct 05, 2020 2.912 2.961 2.814 2.922 139,249 +0.05(+1.71%)
Oct 02, 2020 2.824 2.927 2.755 2.873 154,508 -0.04(-1.35%)
Oct 01, 2020 2.981 2.981 2.824 2.912 202,334 -0.06(-1.98%)
Sep 30, 2020 3.020 3.040 2.932 2.971 174,839 -0.06(-1.94%)
Sep 29, 2020 3.108 3.108 2.981 3.030 42,790 -0.08(-2.52%)
Sep 28, 2020 2.922 3.147 2.922 3.108 138,545 +0.19(+6.38%)
Sep 25, 2020 2.942 2.971 2.873 2.922 140,026 +0.00(+0.00%)
Sep 24, 2020 3.059 3.059 2.853 2.922 251,112 -0.10(-3.25%)
Sep 23, 2020 3.079 3.118 2.893 3.020 254,866 -0.02(-0.65%)
Sep 22, 2020 3.138 3.147 3.040 3.040 121,709 -0.09(-2.82%)
Sep 21, 2020 3.334 3.334 3.089 3.128 111,574 -0.31(-9.12%)
Sep 18, 2020 3.187 3.442 3.147 3.442 375,205 +0.29(+9.35%)
Sep 17, 2020 3.089 3.246 3.069 3.147 92,064 +0.07(+2.23%)
Sep 16, 2020 3.118 3.304 3.069 3.079 163,784 -0.01(-0.32%)
Sep 15, 2020 3.187 3.244 3.079 3.089 77,315 -0.06(-1.87%)
Sep 14, 2020 3.128 3.187 3.069 3.147 89,307 +0.06(+1.91%)
Sep 11, 2020 3.197 3.197 3.049 3.089 62,721 -0.11(-3.37%)
Sep 10, 2020 3.040 3.255 3.040 3.197 98,909 +0.17(+5.50%)
Sep 09, 2020 3.187 3.226 2.991 3.030 223,625 -0.15(-4.63%)
Sep 08, 2020 3.393 3.393 3.167 3.177 128,744 -0.18(-5.26%)
Sep 04, 2020 3.353 3.402 3.275 3.353 111,368 +0.02(+0.59%)
Sep 03, 2020 3.422 3.491 3.275 3.334 143,588 -0.07(-2.02%)
Sep 02, 2020 3.432 3.432 3.373 3.402 55,032 +0.00(+0.00%)
Sep 01, 2020 3.402 3.461 3.344 3.402 122,349 -0.02(-0.57%)
Aug 31, 2020 3.540 3.545 3.353 3.422 159,482 -0.15(-4.12%)
Aug 28, 2020 3.530 3.569 3.432 3.569 89,237 +0.09(+2.53%)
Aug 27, 2020 3.442 3.638 3.422 3.481 148,238 +0.01(+0.28%)
Aug 26, 2020 3.422 3.608 3.393 3.471 126,025 +0.05(+1.43%)
Aug 25, 2020 3.432 3.432 3.324 3.422 64,359 +0.03(+0.87%)
Aug 24, 2020 3.373 3.442 3.255 3.393 86,237 +0.02(+0.58%)
Aug 21, 2020 3.402 3.407 3.295 3.373 137,170 -0.07(-1.99%)
Aug 20, 2020 3.314 3.565 3.304 3.442 120,326 +0.08(+2.33%)
Aug 19, 2020 3.442 3.579 3.353 3.363 113,187 -0.09(-2.56%)
Aug 18, 2020 3.344 3.520 3.304 3.451 82,752 +0.09(+2.62%)
Aug 17, 2020 3.599 3.599 3.353 3.363 195,016 -0.24(-6.54%)
Aug 14, 2020 3.638 3.677 3.500 3.599 127,788 -0.14(-3.67%)
Aug 13, 2020 3.706 3.853 3.645 3.736 188,177 +0.02(+0.53%)
Aug 12, 2020 3.677 3.746 3.618 3.716 167,797 +0.11(+2.99%)
Aug 11, 2020 3.550 3.775 3.550 3.608 263,772 +0.10(+2.79%)
Aug 10, 2020 3.383 3.648 3.383 3.510 192,753 +0.13(+3.77%)
Aug 07, 2020 3.687 3.697 3.246 3.383 258,840 -0.30(-8.24%)
Aug 06, 2020 3.461 3.726 3.442 3.687 198,760 +0.25(+7.12%)
Aug 05, 2020 3.432 3.471 3.138 3.442 325,482 +0.16(+4.78%)
Aug 04, 2020 3.236 3.432 3.236 3.285 210,034 +0.05(+1.52%)
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.