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

Quad Graphics Inc (NY: QUAD )

4.520 -0.070 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 6.845 7.267 6.835 6.875 680,919 +0.05(+0.73%)
Mar 30, 2022 6.617 6.905 6.598 6.825 220,883 +0.19(+2.84%)
Mar 29, 2022 6.736 6.885 6.598 6.637 308,590 -0.11(-1.62%)
Mar 28, 2022 6.637 6.776 6.538 6.746 332,251 +0.11(+1.64%)
Mar 25, 2022 6.697 6.895 6.538 6.637 273,311 +0.03(+0.45%)
Mar 24, 2022 6.578 6.677 6.380 6.608 299,926 +0.06(+0.91%)
Mar 23, 2022 6.400 6.588 6.301 6.548 176,515 +0.12(+1.85%)
Mar 22, 2022 6.221 6.479 6.221 6.429 298,723 +0.20(+3.18%)
Mar 21, 2022 6.162 6.439 6.117 6.231 281,520 +0.13(+2.11%)
Mar 18, 2022 5.954 6.167 5.914 6.102 336,912 +0.12(+1.99%)
Mar 17, 2022 5.894 5.993 5.805 5.983 274,306 +0.05(+0.83%)
Mar 16, 2022 6.092 6.167 5.746 5.934 385,375 -0.11(-1.80%)
Mar 15, 2022 5.607 6.053 5.607 6.043 896,399 +0.44(+7.77%)
Mar 14, 2022 5.577 5.766 5.432 5.607 442,804 +0.09(+1.62%)
Mar 11, 2022 5.924 5.924 5.488 5.518 292,527 -0.32(-5.43%)
Mar 10, 2022 5.785 6.023 5.770 5.835 245,579 -0.07(-1.17%)
Mar 09, 2022 5.884 6.162 5.825 5.904 533,956 +0.16(+2.76%)
Mar 08, 2022 6.092 6.152 5.716 5.746 634,704 -0.48(-7.64%)
Mar 07, 2022 6.608 6.875 6.221 6.221 429,752 -0.39(-5.85%)
Mar 04, 2022 6.578 6.845 6.301 6.608 539,330 -0.08(-1.19%)
Mar 03, 2022 6.281 6.687 6.241 6.687 554,989 +0.26(+4.01%)
Mar 02, 2022 5.825 6.429 5.806 6.429 1,030,935 +0.62(+10.75%)
Mar 01, 2022 5.300 5.805 5.300 5.805 465,224 +0.38(+6.93%)
Feb 28, 2022 5.439 5.498 5.240 5.429 519,041 -0.01(-0.18%)
Feb 25, 2022 5.151 5.528 5.290 5.439 425,859 +0.26(+4.97%)
Feb 24, 2022 4.914 5.240 4.795 5.181 560,228 +0.13(+2.55%)
Feb 23, 2022 4.795 5.419 4.795 5.052 1,688,330 +0.21(+4.29%)
Feb 22, 2022 4.824 4.904 4.626 4.844 272,572 -0.11(-2.20%)
Feb 18, 2022 4.953 0 +0.24(+5.04%)
Feb 17, 2022 4.735 4.864 4.646 4.715 213,406 -0.10(-2.06%)
Feb 16, 2022 4.775 4.854 4.606 4.814 76,422 +0.08(+1.67%)
Feb 15, 2022 4.696 4.785 4.676 4.735 60,777 +0.13(+2.80%)
Feb 14, 2022 4.715 4.725 4.547 4.606 62,224 -0.05(-1.06%)
Feb 11, 2022 4.606 4.854 4.507 4.656 157,435 +0.05(+1.08%)
Feb 10, 2022 4.517 4.805 4.517 4.606 118,441 -0.04(-0.85%)
Feb 09, 2022 4.715 4.785 4.626 4.646 130,022 -0.02(-0.42%)
Feb 08, 2022 4.379 4.715 4.350 4.666 172,250 +0.33(+7.53%)
Feb 07, 2022 4.289 4.458 4.260 4.339 124,082 +0.00(+0.00%)
Feb 04, 2022 4.309 4.354 4.161 4.339 90,026 +0.09(+2.10%)
Feb 03, 2022 4.240 4.171 4.250 260,426 -0.07(-1.61%)
Feb 02, 2022 4.379 4.428 4.210 4.319 126,614 -0.01(-0.23%)
Feb 01, 2022 4.408 4.468 4.280 4.329 69,412 -0.07(-1.58%)
Jan 31, 2022 4.339 4.398 127,702 +0.07(+1.60%)
Jan 28, 2022 4.270 4.329 4.190 4.329 121,934 +0.11(+2.58%)
Jan 27, 2022 4.349 4.349 4.210 4.220 73,718 -0.09(-2.07%)
Jan 26, 2022 4.458 4.478 4.265 4.309 91,611 -0.09(-2.03%)
Jan 25, 2022 4.329 4.438 4.240 4.398 79,762 +0.00(+0.00%)
Jan 24, 2022 4.389 4.418 4.146 4.398 97,710 -0.04(-0.89%)
Jan 21, 2022 4.448 4.537 4.359 4.438 86,750 -0.03(-0.67%)
Jan 20, 2022 4.339 4.805 4.329 4.468 169,257 +0.18(+4.16%)
Jan 19, 2022 4.745 4.745 4.280 4.289 335,754 -0.39(-8.26%)
Jan 18, 2022 4.557 4.706 4.497 4.676 127,829 +0.07(+1.51%)
Jan 14, 2022 4.606 0 -0.23(-4.71%)
Jan 13, 2022 4.904 5.023 4.715 4.834 357,144 -0.06(-1.21%)
Jan 12, 2022 4.557 4.953 4.507 4.894 497,093 +0.33(+7.16%)
Jan 11, 2022 4.319 4.753 4.240 4.567 519,250 +0.26(+5.98%)
Jan 10, 2022 4.151 4.339 4.081 4.309 349,698 +0.11(+2.59%)
Jan 07, 2022 4.062 4.200 4.032 4.200 111,532 +0.11(+2.66%)
Jan 06, 2022 4.230 4.339 4.081 4.091 179,323 -0.12(-2.82%)
Jan 05, 2022 4.200 4.389 4.190 4.210 125,058 +0.00(+0.00%)
Jan 04, 2022 4.072 4.260 4.032 4.210 140,488 +0.20(+4.94%)
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.