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 (%)
Oct 30, 2020 2.249 2.288 2.150 2.249 194,117 +0.01(+0.44%)
Oct 29, 2020 2.348 2.348 2.209 2.239 168,301 -0.08(-3.42%)
Oct 28, 2020 2.387 2.417 2.283 2.318 259,621 -0.19(-7.51%)
Oct 27, 2020 2.645 2.645 2.437 2.506 248,082 -0.14(-5.24%)
Oct 26, 2020 2.695 2.695 2.576 2.645 156,817 -0.06(-2.20%)
Oct 23, 2020 2.744 2.774 2.685 2.704 82,674 -0.02(-0.73%)
Oct 22, 2020 2.714 2.774 2.685 2.724 91,553 +0.01(+0.37%)
Oct 21, 2020 2.754 2.784 2.665 2.714 132,700 -0.05(-1.79%)
Oct 20, 2020 2.853 2.863 2.744 2.764 58,327 -0.03(-1.06%)
Oct 19, 2020 2.912 2.947 2.784 2.794 108,681 -0.10(-3.42%)
Oct 16, 2020 2.853 2.962 2.833 2.893 120,528 +0.03(+1.04%)
Oct 15, 2020 2.843 2.903 2.754 2.863 127,089 +0.04(+1.40%)
Oct 14, 2020 2.962 2.962 2.823 2.823 85,560 -0.12(-4.04%)
Oct 13, 2020 3.041 3.041 2.903 2.942 85,490 -0.11(-3.57%)
Oct 12, 2020 2.952 3.111 2.952 3.051 122,115 +0.09(+3.01%)
Oct 09, 2020 3.101 3.111 2.952 2.962 69,753 -0.08(-2.61%)
Oct 08, 2020 2.982 3.061 2.943 3.041 134,007 +0.14(+4.78%)
Oct 07, 2020 3.021 3.031 2.888 2.903 152,221 -0.09(-2.98%)
Oct 06, 2020 2.972 3.130 2.972 2.992 117,031 +0.04(+1.34%)
Oct 05, 2020 2.942 2.992 2.843 2.952 137,828 +0.05(+1.71%)
Oct 02, 2020 2.853 2.957 2.784 2.903 152,931 -0.04(-1.35%)
Oct 01, 2020 3.012 3.012 2.853 2.942 200,270 -0.06(-1.98%)
Sep 30, 2020 3.051 3.071 2.962 3.002 173,055 -0.06(-1.94%)
Sep 29, 2020 3.140 3.140 3.012 3.061 42,353 -0.08(-2.52%)
Sep 28, 2020 2.952 3.180 2.952 3.140 137,132 +0.19(+6.38%)
Sep 25, 2020 2.972 3.002 2.903 2.952 138,597 +0.00(+0.00%)
Sep 24, 2020 3.091 3.091 2.883 2.952 248,550 -0.10(-3.25%)
Sep 23, 2020 3.111 3.150 2.922 3.051 252,266 -0.02(-0.65%)
Sep 22, 2020 3.170 3.180 3.071 3.071 120,467 -0.09(-2.82%)
Sep 21, 2020 3.368 3.368 3.121 3.160 110,436 -0.32(-9.12%)
Sep 18, 2020 3.220 3.477 3.180 3.477 371,377 +0.30(+9.35%)
Sep 17, 2020 3.121 3.279 3.101 3.180 91,125 +0.07(+2.23%)
Sep 16, 2020 3.150 3.338 3.101 3.111 162,112 -0.01(-0.32%)
Sep 15, 2020 3.220 3.278 3.111 3.121 76,526 -0.06(-1.87%)
Sep 14, 2020 3.160 3.220 3.101 3.180 88,396 +0.06(+1.90%)
Sep 11, 2020 3.229 3.229 3.081 3.121 62,081 -0.11(-3.37%)
Sep 10, 2020 3.071 3.289 3.071 3.229 97,900 +0.17(+5.50%)
Sep 09, 2020 3.220 3.259 3.021 3.061 221,343 -0.15(-4.63%)
Sep 08, 2020 3.428 3.428 3.200 3.210 127,431 -0.18(-5.26%)
Sep 04, 2020 3.388 3.438 3.309 3.388 110,232 +0.02(+0.59%)
Sep 03, 2020 3.457 3.527 3.309 3.368 142,123 -0.07(-2.02%)
Sep 02, 2020 3.467 3.467 3.408 3.438 54,471 +0.00(+0.00%)
Sep 01, 2020 3.438 3.497 3.378 3.438 121,100 -0.02(-0.57%)
Aug 31, 2020 3.576 3.582 3.388 3.457 157,855 -0.15(-4.12%)
Aug 28, 2020 3.566 3.606 3.467 3.606 88,327 +0.09(+2.54%)
Aug 27, 2020 3.477 3.675 3.457 3.517 146,725 +0.01(+0.28%)
Aug 26, 2020 3.457 3.646 3.428 3.507 124,739 +0.05(+1.43%)
Aug 25, 2020 3.467 3.467 3.358 3.457 63,702 +0.03(+0.87%)
Aug 24, 2020 3.408 3.477 3.289 3.428 85,357 +0.02(+0.58%)
Aug 21, 2020 3.438 3.442 3.329 3.408 135,771 -0.07(-1.99%)
Aug 20, 2020 3.348 3.602 3.338 3.477 119,099 +0.08(+2.33%)
Aug 19, 2020 3.477 3.616 3.388 3.398 112,033 -0.09(-2.56%)
Aug 18, 2020 3.378 3.556 3.338 3.487 81,907 +0.09(+2.62%)
Aug 17, 2020 3.636 3.636 3.388 3.398 193,026 -0.24(-6.54%)
Aug 14, 2020 3.675 3.715 3.537 3.636 126,484 -0.14(-3.67%)
Aug 13, 2020 3.745 3.893 3.682 3.774 186,256 +0.02(+0.53%)
Aug 12, 2020 3.715 3.784 3.655 3.755 166,085 +0.11(+2.99%)
Aug 11, 2020 3.586 3.814 3.586 3.646 261,080 +0.10(+2.79%)
Aug 10, 2020 3.418 3.685 3.418 3.546 190,786 +0.13(+3.77%)
Aug 07, 2020 3.725 3.735 3.279 3.418 256,198 -0.31(-8.24%)
Aug 06, 2020 3.497 3.764 3.477 3.725 196,732 +0.25(+7.12%)
Aug 05, 2020 3.467 3.507 3.170 3.477 322,161 +0.16(+4.78%)
Aug 04, 2020 3.269 3.467 3.269 3.319 207,891 +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.