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 (%)
Feb 29, 2024 6.120 6.120 5.880 5.990 160,825 +0.06(+1.01%)
Feb 28, 2024 6.010 6.140 5.773 5.930 224,412 -0.10(-1.66%)
Feb 27, 2024 5.500 6.190 5.350 6.030 562,206 +0.74(+13.99%)
Feb 26, 2024 5.280 5.470 5.240 5.290 163,120 +0.00(+0.00%)
Feb 23, 2024 5.508 5.508 5.171 5.290 98,095 -0.13(-2.38%)
Feb 22, 2024 5.805 5.825 5.161 5.419 241,555 -0.41(-6.97%)
Feb 21, 2024 6.637 6.687 5.766 5.825 221,976 -0.59(-9.26%)
Feb 20, 2024 6.281 6.538 6.033 6.419 304,440 -0.02(-0.31%)
Feb 16, 2024 5.617 6.523 5.384 6.439 470,221 +1.01(+18.61%)
Feb 15, 2024 5.538 5.617 5.240 5.429 140,965 -0.10(-1.79%)
Feb 14, 2024 5.320 5.577 5.120 5.528 133,057 +0.31(+5.88%)
Feb 13, 2024 5.458 5.543 5.181 5.221 151,281 -0.44(-7.71%)
Feb 12, 2024 5.597 5.894 5.597 5.657 214,446 +0.08(+1.42%)
Feb 09, 2024 5.399 5.647 5.359 5.577 131,490 +0.18(+3.30%)
Feb 08, 2024 5.122 5.478 5.072 5.399 67,838 +0.27(+5.21%)
Feb 07, 2024 5.320 5.349 5.102 5.131 84,968 -0.16(-3.00%)
Feb 06, 2024 5.340 5.429 5.211 5.290 48,161 -0.08(-1.48%)
Feb 05, 2024 5.478 5.478 5.344 5.369 70,387 -0.13(-2.34%)
Feb 02, 2024 5.389 5.538 5.369 5.498 93,038 +0.00(+0.00%)
Feb 01, 2024 5.439 5.647 5.439 5.498 91,276 +0.09(+1.65%)
Jan 31, 2024 5.716 5.716 5.399 5.409 72,967 -0.30(-5.21%)
Jan 30, 2024 5.686 5.716 5.577 5.706 65,705 +0.07(+1.23%)
Jan 29, 2024 5.676 5.676 5.478 5.637 46,736 -0.03(-0.52%)
Jan 26, 2024 5.726 5.766 5.557 5.666 110,107 +0.03(+0.53%)
Jan 25, 2024 5.567 5.647 5.419 5.637 63,127 +0.20(+3.64%)
Jan 24, 2024 5.548 5.548 5.409 5.439 56,746 +0.02(+0.37%)
Jan 23, 2024 5.379 5.488 5.310 5.419 121,861 +0.13(+2.43%)
Jan 22, 2024 5.221 5.340 5.141 5.290 89,476 +0.13(+2.50%)
Jan 19, 2024 5.023 5.211 4.973 5.161 85,718 +0.19(+3.78%)
Jan 18, 2024 4.923 4.993 4.735 4.973 58,222 +0.08(+1.62%)
Jan 17, 2024 4.884 4.943 4.745 4.894 67,651 -0.08(-1.59%)
Jan 16, 2024 4.983 5.013 4.904 4.973 52,695 -0.06(-1.18%)
Jan 12, 2024 5.201 5.211 4.993 5.032 38,871 -0.06(-1.17%)
Jan 11, 2024 5.082 5.161 4.894 5.092 102,342 +0.01(+0.19%)
Jan 10, 2024 5.042 5.151 5.032 5.082 49,498 +0.01(+0.20%)
Jan 09, 2024 5.131 5.161 5.042 5.072 59,492 -0.18(-3.40%)
Jan 08, 2024 5.211 5.320 5.166 5.250 59,308 +0.07(+1.34%)
Jan 05, 2024 5.003 5.250 4.904 5.181 106,393 +0.09(+1.75%)
Jan 04, 2024 5.320 5.359 5.042 5.092 86,778 -0.24(-4.46%)
Jan 03, 2024 5.270 5.617 5.172 5.330 167,130 +0.05(+0.94%)
Jan 02, 2024 5.340 5.419 5.201 5.280 98,928 -0.09(-1.66%)
Dec 29, 2023 5.557 5.557 5.340 5.369 109,743 -0.17(-3.04%)
Dec 28, 2023 5.637 5.731 5.501 5.538 55,705 -0.12(-2.10%)
Dec 27, 2023 5.657 5.835 5.557 5.657 112,415 -0.02(-0.35%)
Dec 26, 2023 5.557 5.726 5.548 5.676 102,546 +0.13(+2.32%)
Dec 22, 2023 5.577 5.647 5.250 5.548 173,628 +0.00(+0.00%)
Dec 21, 2023 5.498 5.617 5.389 5.548 79,588 +0.10(+1.82%)
Dec 20, 2023 5.310 5.741 5.245 5.449 183,770 +0.08(+1.48%)
Dec 19, 2023 5.349 5.449 5.221 5.369 101,465 +0.13(+2.46%)
Dec 18, 2023 5.330 5.334 5.072 5.240 76,892 -0.06(-1.12%)
Dec 15, 2023 5.280 5.399 5.112 5.300 289,604 +0.07(+1.33%)
Dec 14, 2023 5.260 5.439 5.181 5.231 152,675 +0.14(+2.72%)
Dec 13, 2023 4.894 5.131 4.805 5.092 90,780 +0.25(+5.11%)
Dec 12, 2023 4.953 4.963 4.755 4.844 53,075 -0.17(-3.36%)
Dec 11, 2023 5.171 5.247 4.933 5.013 94,610 -0.09(-1.75%)
Dec 08, 2023 4.795 5.211 4.795 5.102 166,789 +0.26(+5.32%)
Dec 07, 2023 4.686 4.874 4.686 4.844 72,866 +0.17(+3.60%)
Dec 06, 2023 4.745 4.884 4.666 4.676 108,198 -0.02(-0.42%)
Dec 05, 2023 4.874 4.904 4.696 4.696 60,949 -0.18(-3.66%)
Dec 04, 2023 4.646 4.923 4.646 4.874 111,390 +0.18(+3.80%)
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.