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 (%)
Dec 31, 2021 3.873 4.011 3.873 3.963 29,518 +0.05(+1.27%)
Dec 30, 2021 3.943 4.072 3.844 3.913 125,549 -0.03(-0.75%)
Dec 29, 2021 4.131 4.131 3.903 3.943 65,404 -0.13(-3.16%)
Dec 28, 2021 3.913 4.111 3.903 4.072 104,906 +0.10(+2.49%)
Dec 27, 2021 3.854 4.012 3.794 3.972 185,436 +0.04(+1.01%)
Dec 23, 2021 3.972 3.972 3.913 3.933 117,457 -0.04(-1.00%)
Dec 22, 2021 3.794 3.992 3.784 3.972 101,423 +0.18(+4.70%)
Dec 21, 2021 3.824 3.923 3.784 3.794 165,334 -0.01(-0.26%)
Dec 20, 2021 3.794 3.854 3.665 3.804 178,610 -0.09(-2.29%)
Dec 17, 2021 3.646 3.933 3.616 3.893 150,678 +0.19(+5.08%)
Dec 16, 2021 3.764 3.814 3.685 3.705 112,406 -0.03(-0.80%)
Dec 15, 2021 3.715 3.764 3.576 3.735 158,507 +0.09(+2.45%)
Dec 14, 2021 3.596 3.834 3.556 3.646 400,558 +0.03(+0.82%)
Dec 13, 2021 3.596 3.626 3.329 3.616 478,087 -0.03(-0.82%)
Dec 10, 2021 3.705 3.774 3.546 3.646 260,706 -0.07(-1.87%)
Dec 09, 2021 3.814 3.873 3.715 3.715 90,429 -0.17(-4.34%)
Dec 08, 2021 3.854 3.883 3.745 3.883 122,958 +0.06(+1.55%)
Dec 07, 2021 3.705 3.873 3.705 3.824 114,216 +0.21(+5.75%)
Dec 06, 2021 3.556 3.665 3.487 3.616 112,430 +0.04(+1.11%)
Dec 03, 2021 3.735 3.824 3.527 3.576 112,686 -0.16(-4.24%)
Dec 02, 2021 3.566 3.755 3.517 3.735 184,683 +0.23(+6.50%)
Dec 01, 2021 3.972 4.012 3.457 3.507 706,082 -0.48(-11.94%)
Nov 30, 2021 3.953 4.022 3.863 3.982 124,535 +0.02(+0.50%)
Nov 29, 2021 3.854 3.972 3.854 3.963 189,858 -0.04(-0.99%)
Nov 26, 2021 3.963 4.002 3.764 4.002 198,753 -0.07(-1.70%)
Nov 24, 2021 3.972 4.121 3.933 4.072 78,409 +0.07(+1.73%)
Nov 23, 2021 4.002 4.072 3.953 4.002 117,626 -0.01(-0.25%)
Nov 22, 2021 4.111 4.190 3.992 4.012 266,619 -0.07(-1.70%)
Nov 19, 2021 4.002 4.100 3.963 4.081 122,335 +0.05(+1.23%)
Nov 18, 2021 4.180 4.062 3.893 4.032 259,304 -0.14(-3.33%)
Nov 17, 2021 4.002 4.260 3.972 4.171 173,817 +0.17(+4.21%)
Nov 16, 2021 4.250 4.250 4.002 4.002 237,924 -0.26(-6.05%)
Nov 15, 2021 4.260 4.379 4.230 4.260 49,450 -0.02(-0.46%)
Nov 12, 2021 4.408 4.458 4.270 4.280 150,443 -0.10(-2.26%)
Nov 11, 2021 4.289 4.458 4.289 4.379 65,262 +0.09(+2.08%)
Nov 10, 2021 4.359 4.289 71,912 -0.06(-1.37%)
Nov 09, 2021 4.309 4.369 4.200 4.349 80,357 +0.02(+0.46%)
Nov 08, 2021 4.349 4.394 4.280 4.329 82,551 -0.03(-0.68%)
Nov 05, 2021 4.557 4.557 4.309 4.359 269,442 -0.16(-3.51%)
Nov 04, 2021 4.755 4.854 4.488 4.517 214,179 -0.10(-2.15%)
Nov 03, 2021 4.230 4.805 4.230 4.616 393,054 +0.43(+10.17%)
Nov 02, 2021 4.042 4.240 3.933 4.190 254,161 +0.16(+3.93%)
Nov 01, 2021 3.913 4.042 3.903 4.032 216,270 +0.13(+3.30%)
Oct 29, 2021 3.863 3.923 3.834 3.903 69,376 +0.00(+0.00%)
Oct 28, 2021 3.933 3.943 3.794 3.903 296,280 -0.09(-2.23%)
Oct 27, 2021 4.141 4.141 3.943 3.992 245,277 -0.17(-4.05%)
Oct 26, 2021 4.270 4.161 155,657 -0.12(-2.78%)
Oct 25, 2021 4.309 4.319 4.210 4.280 101,917 +0.01(+0.23%)
Oct 22, 2021 4.240 4.299 4.180 4.270 81,244 +0.02(+0.47%)
Oct 21, 2021 4.319 4.329 4.101 4.250 145,416 -0.08(-1.83%)
Oct 20, 2021 4.349 4.369 4.270 4.329 70,136 +0.01(+0.23%)
Oct 19, 2021 4.200 4.369 4.131 4.319 120,199 +0.12(+2.83%)
Oct 18, 2021 4.299 4.309 4.131 4.200 121,845 -0.09(-2.08%)
Oct 15, 2021 4.507 4.537 4.289 4.289 75,925 -0.16(-3.56%)
Oct 14, 2021 4.458 4.468 4.319 4.448 121,729 +0.00(+0.00%)
Oct 13, 2021 4.260 4.448 4.200 4.448 181,484 +0.25(+5.90%)
Oct 12, 2021 4.171 4.250 4.111 4.200 159,719 +0.08(+1.92%)
Oct 11, 2021 4.121 4.180 4.072 4.121 73,150 -0.01(-0.24%)
Oct 08, 2021 4.210 4.230 4.091 4.131 131,318 -0.10(-2.34%)
Oct 07, 2021 4.161 4.240 4.052 4.230 108,919 +0.10(+2.40%)
Oct 06, 2021 4.190 4.190 4.012 4.131 88,589 -0.06(-1.42%)
Oct 05, 2021 4.240 4.240 4.032 4.190 244,917 +0.05(+1.20%)
Oct 04, 2021 4.270 4.418 4.111 4.141 192,150 -0.21(-4.78%)
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.