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 (%)
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%)
Oct 01, 2021 4.260 4.379 4.151 4.349 89,960 +0.14(+3.29%)
Sep 30, 2021 4.289 4.393 4.161 4.210 201,853 -0.05(-1.16%)
Sep 29, 2021 4.458 4.458 4.260 4.260 186,630 -0.18(-4.02%)
Sep 28, 2021 4.547 4.547 4.366 4.438 87,750 -0.10(-2.18%)
Sep 27, 2021 4.260 4.626 4.260 4.537 240,120 +0.25(+5.77%)
Sep 24, 2021 4.309 4.329 4.210 4.289 97,307 -0.03(-0.69%)
Sep 23, 2021 4.240 4.349 4.151 4.319 134,386 +0.15(+3.56%)
Sep 22, 2021 4.161 4.339 4.151 4.171 265,350 +0.03(+0.72%)
Sep 21, 2021 4.081 4.151 3.963 4.141 122,927 +0.14(+3.47%)
Sep 20, 2021 3.953 4.091 3.863 4.002 260,271 +0.03(+0.75%)
Sep 17, 2021 3.913 4.072 3.854 3.972 419,175 +0.07(+1.78%)
Sep 16, 2021 4.042 4.042 3.834 3.903 162,984 -0.10(-2.48%)
Sep 15, 2021 3.992 4.042 3.913 4.002 101,423 +0.04(+1.00%)
Sep 14, 2021 4.091 4.091 3.933 3.963 163,325 -0.13(-3.15%)
Sep 13, 2021 4.042 4.107 3.953 4.091 166,901 +0.07(+1.72%)
Sep 10, 2021 3.982 4.091 3.943 4.022 270,086 +0.06(+1.50%)
Sep 09, 2021 3.863 4.017 3.814 3.963 550,934 +0.08(+2.04%)
Sep 08, 2021 4.081 4.081 3.863 3.883 201,490 -0.23(-5.54%)
Sep 07, 2021 3.982 4.151 3.863 4.111 309,593 +0.04(+0.97%)
Sep 03, 2021 4.101 4.141 3.992 4.072 128,309 -0.05(-1.20%)
Sep 02, 2021 4.091 4.146 3.992 4.121 214,235 +0.04(+0.97%)
Sep 01, 2021 4.180 4.180 4.032 4.081 152,109 -0.02(-0.48%)
Aug 31, 2021 4.062 4.230 4.052 4.101 182,004 -0.01(-0.24%)
Aug 30, 2021 4.210 4.220 4.022 4.111 138,296 -0.13(-3.04%)
Aug 27, 2021 4.190 4.319 4.190 4.240 122,721 +0.01(+0.23%)
Aug 26, 2021 4.339 4.379 4.171 4.230 132,080 -0.14(-3.17%)
Aug 25, 2021 4.379 4.458 4.299 4.369 107,599 -0.02(-0.45%)
Aug 24, 2021 4.319 4.438 4.319 4.389 118,779 +0.04(+0.91%)
Aug 23, 2021 4.141 4.448 4.141 4.349 244,129 +0.19(+4.52%)
Aug 20, 2021 4.131 4.298 4.111 4.161 276,706 -0.04(-0.94%)
Aug 19, 2021 4.319 4.329 4.171 4.200 165,764 -0.19(-4.29%)
Aug 18, 2021 4.369 4.478 4.319 4.389 162,748 -0.02(-0.45%)
Aug 17, 2021 4.577 4.597 4.280 4.408 233,324 -0.20(-4.30%)
Aug 16, 2021 4.755 4.814 4.606 4.606 293,366 -0.22(-4.52%)
Aug 13, 2021 4.854 4.914 4.745 4.824 161,971 -0.04(-0.81%)
Aug 12, 2021 4.963 5.062 4.815 4.864 210,403 -0.10(-2.00%)
Aug 11, 2021 4.864 4.983 4.745 4.963 320,708 +0.07(+1.42%)
Aug 10, 2021 4.904 5.062 4.775 4.894 544,371 -0.01(-0.20%)
Aug 09, 2021 4.735 5.062 4.537 4.904 628,270 +0.15(+3.12%)
Aug 06, 2021 4.220 4.953 4.220 4.755 1,029,070 +0.53(+12.41%)
Aug 05, 2021 3.893 4.275 3.844 4.230 827,733 +0.42(+10.91%)
Aug 04, 2021 3.923 4.141 3.725 3.814 728,868 +0.26(+7.24%)
Aug 03, 2021 3.457 3.655 3.388 3.556 223,597 +0.11(+3.16%)
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.