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 UNCHANGED
Streaming Delayed 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 (%)
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%)
Aug 01, 2022 3.121 3.175 3.051 3.071 184,498 -0.08(-2.52%)
Jul 29, 2022 3.121 3.269 3.121 3.150 231,398 +0.02(+0.63%)
Jul 28, 2022 3.061 3.145 3.002 3.130 165,024 +0.09(+2.93%)
Jul 27, 2022 3.091 3.116 2.972 3.041 240,624 -0.02(-0.65%)
Jul 26, 2022 3.121 3.229 3.051 3.061 300,246 -0.04(-1.28%)
Jul 25, 2022 2.873 3.299 2.863 3.101 574,951 +0.19(+6.46%)
Jul 22, 2022 2.853 2.942 2.813 2.912 365,761 +0.04(+1.38%)
Jul 21, 2022 2.863 2.962 2.794 2.873 216,009 -0.04(-1.36%)
Jul 20, 2022 2.823 2.987 2.823 2.912 263,902 +0.10(+3.52%)
Jul 19, 2022 2.833 2.932 2.784 2.813 337,005 +0.00(+0.00%)
Jul 18, 2022 2.784 2.937 2.764 2.813 250,587 +0.06(+2.16%)
Jul 15, 2022 2.635 2.774 2.586 2.754 287,503 +0.18(+6.92%)
Jul 14, 2022 2.625 2.655 2.546 2.576 242,846 -0.06(-2.26%)
Jul 13, 2022 2.546 2.675 2.546 2.635 138,872 +0.03(+1.14%)
Jul 12, 2022 2.566 2.635 2.566 2.605 183,845 +0.03(+1.15%)
Jul 11, 2022 2.675 2.724 2.526 2.576 351,024 -0.14(-5.11%)
Jul 08, 2022 2.704 2.800 2.635 2.714 177,290 +0.00(+0.00%)
Jul 07, 2022 2.655 2.771 2.645 2.714 306,713 +0.07(+2.62%)
Jul 06, 2022 2.695 2.704 2.635 2.645 402,941 -0.06(-2.20%)
Jul 05, 2022 2.704 2.764 2.586 2.704 714,081 -0.06(-2.15%)
Jul 01, 2022 2.724 2.908 2.724 2.764 482,861 +0.04(+1.45%)
Jun 30, 2022 2.685 2.898 2.675 2.724 1,243,258 +0.02(+0.73%)
Jun 29, 2022 2.774 2.823 2.595 2.704 847,402 -0.14(-4.88%)
Jun 28, 2022 2.972 3.150 2.843 2.843 600,900 -0.11(-3.69%)
Jun 27, 2022 2.962 3.091 2.759 2.952 870,521 +0.04(+1.36%)
Jun 24, 2022 2.992 3.289 2.734 2.912 4,631,209 -0.13(-4.23%)
Jun 23, 2022 3.091 3.170 2.912 3.041 428,562 -0.10(-3.15%)
Jun 22, 2022 3.348 3.438 3.081 3.140 491,830 -0.31(-8.91%)
Jun 21, 2022 3.497 3.586 3.368 3.447 522,333 +0.07(+2.05%)
Jun 17, 2022 3.170 3.497 3.170 3.378 623,996 +0.16(+4.92%)
Jun 16, 2022 3.210 3.309 3.130 3.220 458,591 -0.10(-2.98%)
Jun 15, 2022 2.952 3.319 2.952 3.319 472,519 +0.35(+11.67%)
Jun 14, 2022 2.883 3.012 2.764 2.972 447,494 +0.14(+4.90%)
Jun 13, 2022 3.031 3.091 2.804 2.833 391,815 -0.26(-8.33%)
Jun 10, 2022 3.249 3.289 3.061 3.091 589,706 -0.18(-5.45%)
Jun 09, 2022 3.467 3.501 3.259 3.269 536,725 -0.21(-5.98%)
Jun 08, 2022 3.467 3.586 3.358 3.477 433,754 +0.01(+0.29%)
Jun 07, 2022 3.497 3.556 3.358 3.467 498,042 -0.07(-1.96%)
Jun 06, 2022 3.854 3.878 3.418 3.537 729,019 -0.25(-6.54%)
Jun 03, 2022 4.022 4.032 3.745 3.784 408,734 -0.29(-7.06%)
Jun 02, 2022 4.081 4.210 4.022 4.072 258,719 -0.01(-0.24%)
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.