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 (%)
Jul 30, 2021 3.438 3.497 3.398 3.467 81,212 +0.00(+0.00%)
Jul 29, 2021 3.636 3.675 3.447 3.467 217,440 -0.11(-3.05%)
Jul 28, 2021 3.586 3.636 3.467 3.576 353,075 +0.05(+1.40%)
Jul 27, 2021 3.646 3.655 3.467 3.527 190,736 -0.17(-4.56%)
Jul 26, 2021 3.745 3.834 3.597 3.695 98,411 -0.07(-1.84%)
Jul 23, 2021 3.804 3.873 3.715 3.764 138,842 -0.04(-1.04%)
Jul 22, 2021 3.923 3.923 3.755 3.804 141,898 -0.09(-2.29%)
Jul 21, 2021 3.794 3.943 3.777 3.893 288,877 +0.09(+2.34%)
Jul 20, 2021 3.655 3.834 3.646 3.804 185,325 +0.16(+4.35%)
Jul 19, 2021 3.665 3.665 3.546 3.646 657,097 -0.07(-1.87%)
Jul 16, 2021 3.844 3.863 3.715 3.715 401,485 -0.13(-3.35%)
Jul 15, 2021 3.586 3.863 3.576 3.844 319,937 +0.22(+6.01%)
Jul 14, 2021 3.824 3.844 3.606 3.626 203,591 -0.16(-4.19%)
Jul 13, 2021 3.863 3.933 3.715 3.784 308,216 -0.10(-2.55%)
Jul 12, 2021 3.794 3.913 3.774 3.883 238,904 +0.06(+1.55%)
Jul 09, 2021 3.844 3.882 3.764 3.824 184,019 +0.03(+0.78%)
Jul 08, 2021 3.764 3.931 3.705 3.794 209,109 -0.07(-1.79%)
Jul 07, 2021 3.913 3.913 3.665 3.863 511,188 -0.08(-2.01%)
Jul 06, 2021 4.111 4.171 3.893 3.943 492,415 -0.18(-4.33%)
Jul 02, 2021 4.389 4.418 4.012 4.121 589,646 -0.27(-6.09%)
Jul 01, 2021 4.190 4.438 4.111 4.389 672,225 +0.28(+6.75%)
Jun 30, 2021 4.042 4.220 3.883 4.111 583,433 +0.14(+3.49%)
Jun 29, 2021 3.992 4.131 3.953 3.972 326,850 -0.03(-0.74%)
Jun 28, 2021 4.190 4.260 3.943 4.002 690,513 -0.21(-4.94%)
Jun 25, 2021 3.665 4.220 3.527 4.210 5,989,773 +0.56(+15.49%)
Jun 24, 2021 3.606 3.675 3.467 3.646 494,083 +0.04(+1.10%)
Jun 23, 2021 3.606 3.685 3.527 3.606 378,673 -0.05(-1.35%)
Jun 22, 2021 3.309 3.655 3.289 3.655 539,470 +0.36(+10.81%)
Jun 21, 2021 3.249 3.309 3.200 3.299 694,783 +0.05(+1.52%)
Jun 18, 2021 3.378 3.408 3.220 3.249 750,691 -0.22(-6.29%)
Jun 17, 2021 3.497 3.497 3.398 3.467 529,474 -0.06(-1.69%)
Jun 16, 2021 3.507 3.537 3.359 3.527 486,720 +0.00(+0.00%)
Jun 15, 2021 3.725 3.764 3.507 3.527 312,993 -0.22(-5.82%)
Jun 14, 2021 3.834 3.859 3.685 3.745 966,146 -0.04(-1.05%)
Jun 11, 2021 3.873 3.933 3.735 3.784 636,085 -0.04(-1.04%)
Jun 10, 2021 3.626 3.963 3.616 3.824 1,069,731 +0.23(+6.34%)
Jun 09, 2021 3.655 3.779 3.596 3.596 480,766 -0.06(-1.63%)
Jun 08, 2021 3.626 3.700 3.556 3.655 376,679 +0.02(+0.54%)
Jun 07, 2021 3.566 3.675 3.566 3.636 287,901 +0.05(+1.38%)
Jun 04, 2021 3.665 3.745 3.571 3.586 355,422 -0.06(-1.63%)
Jun 03, 2021 3.408 3.725 3.378 3.646 421,442 +0.20(+5.75%)
Jun 02, 2021 3.438 3.502 3.403 3.447 341,639 +0.00(+0.00%)
Jun 01, 2021 3.309 3.467 3.259 3.447 304,312 +0.17(+5.14%)
May 28, 2021 3.358 3.358 3.200 3.279 153,034 -0.03(-0.90%)
May 27, 2021 3.279 3.418 3.220 3.309 271,290 +0.09(+2.77%)
May 26, 2021 3.249 3.259 3.175 3.220 205,822 +0.00(+0.00%)
May 25, 2021 3.408 3.428 3.215 3.220 266,008 -0.18(-5.25%)
May 24, 2021 3.408 3.462 3.348 3.398 297,856 +0.01(+0.29%)
May 21, 2021 3.467 3.467 3.299 3.388 202,446 +0.01(+0.29%)
May 20, 2021 3.319 3.467 3.279 3.378 272,610 +0.10(+3.02%)
May 19, 2021 3.408 3.408 3.249 3.279 350,181 -0.18(-5.16%)
May 18, 2021 3.715 3.715 3.447 3.457 591,272 -0.25(-6.68%)
May 17, 2021 3.576 3.745 3.477 3.705 361,305 +0.09(+2.47%)
May 14, 2021 3.249 3.655 3.200 3.616 909,935 +0.39(+11.96%)
May 13, 2021 2.972 3.249 2.972 3.229 297,071 +0.29(+9.76%)
May 12, 2021 3.012 3.081 2.922 2.942 239,683 -0.05(-1.66%)
May 11, 2021 3.091 3.130 2.992 2.992 227,104 -0.19(-5.92%)
May 10, 2021 3.220 3.259 3.051 3.180 251,445 +0.01(+0.31%)
May 07, 2021 3.160 3.210 3.091 3.170 384,649 +0.05(+1.59%)
May 06, 2021 3.517 3.556 3.081 3.121 300,593 -0.44(-12.26%)
May 05, 2021 3.576 3.844 3.279 3.556 466,416 -0.01(-0.28%)
May 04, 2021 3.626 3.705 3.537 3.566 290,701 -0.11(-2.96%)
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.