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

Quad Graphics Inc (NY: QUAD )

4.960 +0.010 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2022 2.685 2.863 2.595 2.754 290,983 +0.09(+3.35%)
Oct 28, 2022 2.635 2.714 2.526 2.665 149,156 +0.08(+3.07%)
Oct 27, 2022 2.605 2.665 2.566 2.586 102,756 -0.01(-0.38%)
Oct 26, 2022 2.477 2.685 2.422 2.595 153,803 +0.11(+4.38%)
Oct 25, 2022 2.259 2.546 2.259 2.486 139,410 +0.22(+9.61%)
Oct 24, 2022 2.288 2.348 2.179 2.269 129,812 +0.02(+0.88%)
Oct 21, 2022 2.298 2.477 2.249 2.249 175,250 -0.01(-0.44%)
Oct 20, 2022 2.368 2.437 2.239 2.259 82,167 -0.09(-3.80%)
Oct 19, 2022 2.368 2.368 2.269 2.348 111,066 -0.05(-2.07%)
Oct 18, 2022 2.467 2.526 2.368 2.397 171,906 +0.02(+0.83%)
Oct 17, 2022 2.437 2.536 2.368 2.378 210,959 -0.02(-0.83%)
Oct 14, 2022 2.605 2.685 2.397 2.397 178,119 -0.16(-6.20%)
Oct 13, 2022 2.150 2.586 2.100 2.556 268,127 +0.37(+16.74%)
Oct 12, 2022 2.278 2.298 2.160 2.189 294,734 -0.10(-4.33%)
Oct 11, 2022 2.348 2.516 2.278 2.288 305,577 -0.06(-2.53%)
Oct 10, 2022 2.397 2.407 2.179 2.348 351,456 -0.01(-0.42%)
Oct 07, 2022 2.407 2.437 2.278 2.358 168,211 -0.08(-3.25%)
Oct 06, 2022 2.635 2.637 2.387 2.437 138,252 -0.20(-7.52%)
Oct 05, 2022 2.675 2.723 2.566 2.635 125,193 -0.12(-4.32%)
Oct 04, 2022 2.685 2.774 2.630 2.754 179,450 +0.11(+4.12%)
Oct 03, 2022 2.586 2.675 2.530 2.645 172,770 +0.11(+4.30%)
Sep 30, 2022 2.635 2.724 2.526 2.536 209,162 -0.14(-5.19%)
Sep 29, 2022 2.863 2.863 2.625 2.675 192,215 -0.25(-8.47%)
Sep 28, 2022 2.942 2.962 2.833 2.922 140,530 +0.01(+0.34%)
Sep 27, 2022 2.982 3.071 2.883 2.912 105,035 +0.00(+0.00%)
Sep 26, 2022 2.912 3.002 2.823 2.912 175,064 -0.03(-1.01%)
Sep 23, 2022 3.081 3.130 2.903 2.942 188,281 -0.19(-6.01%)
Sep 22, 2022 3.150 3.180 3.101 3.130 160,871 -0.05(-1.56%)
Sep 21, 2022 3.239 3.348 3.160 3.180 134,821 -0.06(-1.83%)
Sep 20, 2022 3.438 3.438 3.220 3.239 119,039 -0.24(-6.84%)
Sep 19, 2022 3.338 3.497 3.319 3.477 139,761 +0.12(+3.54%)
Sep 16, 2022 3.338 3.398 3.249 3.358 243,441 -0.02(-0.59%)
Sep 15, 2022 3.398 3.477 3.314 3.378 150,027 -0.05(-1.45%)
Sep 14, 2022 3.546 3.546 3.408 3.428 111,627 -0.13(-3.62%)
Sep 13, 2022 3.626 3.755 3.546 3.556 174,404 -0.22(-5.77%)
Sep 12, 2022 3.784 3.849 3.715 3.774 175,194 +0.00(+0.00%)
Sep 09, 2022 3.685 3.903 3.665 3.774 161,099 +0.12(+3.25%)
Sep 08, 2022 3.517 3.675 3.408 3.655 156,063 +0.10(+2.79%)
Sep 07, 2022 3.220 3.576 3.220 3.556 319,138 +0.32(+9.79%)
Sep 06, 2022 3.170 3.269 3.130 3.239 175,320 +0.07(+2.19%)
Sep 02, 2022 3.170 3.239 3.081 3.170 119,427 +0.05(+1.59%)
Sep 01, 2022 3.121 3.239 3.031 3.121 244,603 -0.01(-0.32%)
Aug 31, 2022 3.299 3.309 3.130 3.130 240,033 -0.15(-4.53%)
Aug 30, 2022 3.438 3.438 3.279 3.279 154,840 -0.16(-4.61%)
Aug 29, 2022 3.447 3.497 3.438 3.438 99,739 -0.06(-1.70%)
Aug 26, 2022 3.675 3.675 3.487 3.497 101,812 -0.18(-4.85%)
Aug 25, 2022 3.735 3.735 3.646 3.675 88,533 -0.04(-1.07%)
Aug 24, 2022 3.764 3.814 3.695 3.715 114,586 -0.04(-1.06%)
Aug 23, 2022 3.715 3.888 3.715 3.755 399,606 +0.04(+1.07%)
Aug 22, 2022 3.873 3.873 3.586 3.715 274,399 -0.21(-5.30%)
Aug 19, 2022 3.913 3.943 3.779 3.923 370,045 -0.04(-1.00%)
Aug 18, 2022 3.913 3.982 3.859 3.963 146,255 +0.07(+1.78%)
Aug 17, 2022 3.913 3.967 3.784 3.893 223,750 -0.05(-1.26%)
Aug 16, 2022 3.824 4.002 3.794 3.943 215,088 +0.05(+1.27%)
Aug 15, 2022 3.883 3.967 3.814 3.893 163,532 -0.07(-1.75%)
Aug 12, 2022 3.913 4.002 3.913 3.963 174,150 +0.07(+1.78%)
Aug 11, 2022 3.814 3.977 3.814 3.893 323,579 +0.13(+3.42%)
Aug 10, 2022 3.725 3.863 3.725 3.764 242,240 +0.10(+2.70%)
Aug 09, 2022 3.566 3.755 3.537 3.665 517,579 +0.07(+1.93%)
Aug 08, 2022 3.398 3.646 3.373 3.596 247,295 +0.24(+7.08%)
Aug 05, 2022 3.259 3.497 3.249 3.358 443,275 +0.07(+2.11%)
Aug 04, 2022 3.319 3.408 3.259 3.289 283,582 -0.03(-0.90%)
Aug 03, 2022 3.408 3.489 3.259 3.319 600,865 +0.06(+1.82%)
Aug 02, 2022 3.091 3.358 3.091 3.259 344,728 +0.19(+6.13%)
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.