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 UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2022 3.556 3.759 3.472 3.665 161,351 +0.12(+3.35%)
Nov 29, 2022 3.527 3.576 3.467 3.546 90,061 +0.01(+0.28%)
Nov 28, 2022 3.755 3.799 3.442 3.537 132,313 -0.25(-6.54%)
Nov 25, 2022 3.685 3.804 3.685 3.784 31,221 +0.13(+3.52%)
Nov 23, 2022 3.655 3.685 3.576 3.655 53,537 -0.02(-0.54%)
Nov 22, 2022 3.665 3.685 3.586 3.675 95,118 +0.02(+0.54%)
Nov 21, 2022 3.418 3.725 3.348 3.655 273,242 +0.22(+6.34%)
Nov 18, 2022 3.418 3.505 3.398 3.438 96,081 +0.10(+2.97%)
Nov 17, 2022 3.279 3.368 3.279 3.338 52,853 +0.03(+0.90%)
Nov 16, 2022 3.319 3.408 3.259 3.309 92,814 -0.04(-1.18%)
Nov 15, 2022 3.477 3.556 3.319 3.348 90,168 -0.03(-0.88%)
Nov 14, 2022 3.447 3.507 3.338 3.378 80,499 -0.09(-2.57%)
Nov 11, 2022 3.358 3.611 3.358 3.467 152,851 +0.10(+2.94%)
Nov 10, 2022 3.428 3.497 3.309 3.368 190,556 +0.15(+4.62%)
Nov 09, 2022 3.279 3.428 3.150 3.220 111,110 -0.07(-2.11%)
Nov 08, 2022 3.299 3.358 3.130 3.289 95,260 +0.03(+0.91%)
Nov 07, 2022 3.319 3.338 3.200 3.259 125,054 +0.01(+0.30%)
Nov 04, 2022 3.269 3.406 3.081 3.249 177,081 +0.03(+0.92%)
Nov 03, 2022 3.111 3.309 3.063 3.220 134,079 +0.08(+2.52%)
Nov 02, 2022 3.071 3.388 3.012 3.140 690,839 +0.48(+17.84%)
Nov 01, 2022 2.784 2.932 2.625 2.665 288,187 -0.09(-3.24%)
Oct 31, 2022 2.685 2.863 2.595 2.754 290,983 +0.09(+3.35%)
Oct 28, 2022 2.635 2.714 2.526 2.665 149,156 +0.08(+3.07%)
Oct 27, 2022 2.605 2.665 2.566 2.586 102,756 -0.01(-0.38%)
Oct 26, 2022 2.477 2.685 2.422 2.595 153,803 +0.11(+4.38%)
Oct 25, 2022 2.259 2.546 2.259 2.486 139,410 +0.22(+9.61%)
Oct 24, 2022 2.288 2.348 2.179 2.269 129,812 +0.02(+0.88%)
Oct 21, 2022 2.298 2.477 2.249 2.249 175,250 -0.01(-0.44%)
Oct 20, 2022 2.368 2.437 2.239 2.259 82,167 -0.09(-3.80%)
Oct 19, 2022 2.368 2.368 2.269 2.348 111,066 -0.05(-2.07%)
Oct 18, 2022 2.467 2.526 2.368 2.397 171,906 +0.02(+0.83%)
Oct 17, 2022 2.437 2.536 2.368 2.378 210,959 -0.02(-0.83%)
Oct 14, 2022 2.605 2.685 2.397 2.397 178,119 -0.16(-6.20%)
Oct 13, 2022 2.150 2.586 2.100 2.556 268,127 +0.37(+16.74%)
Oct 12, 2022 2.278 2.298 2.160 2.189 294,734 -0.10(-4.33%)
Oct 11, 2022 2.348 2.516 2.278 2.288 305,577 -0.06(-2.53%)
Oct 10, 2022 2.397 2.407 2.179 2.348 351,456 -0.01(-0.42%)
Oct 07, 2022 2.407 2.437 2.278 2.358 168,211 -0.08(-3.25%)
Oct 06, 2022 2.635 2.637 2.387 2.437 138,252 -0.20(-7.52%)
Oct 05, 2022 2.675 2.723 2.566 2.635 125,193 -0.12(-4.32%)
Oct 04, 2022 2.685 2.774 2.630 2.754 179,450 +0.11(+4.12%)
Oct 03, 2022 2.586 2.675 2.530 2.645 172,770 +0.11(+4.30%)
Sep 30, 2022 2.635 2.724 2.526 2.536 209,162 -0.14(-5.19%)
Sep 29, 2022 2.863 2.863 2.625 2.675 192,215 -0.25(-8.47%)
Sep 28, 2022 2.942 2.962 2.833 2.922 140,530 +0.01(+0.34%)
Sep 27, 2022 2.982 3.071 2.883 2.912 105,035 +0.00(+0.00%)
Sep 26, 2022 2.912 3.002 2.823 2.912 175,064 -0.03(-1.01%)
Sep 23, 2022 3.081 3.130 2.903 2.942 188,281 -0.19(-6.01%)
Sep 22, 2022 3.150 3.180 3.101 3.130 160,871 -0.05(-1.56%)
Sep 21, 2022 3.239 3.348 3.160 3.180 134,821 -0.06(-1.83%)
Sep 20, 2022 3.438 3.438 3.220 3.239 119,039 -0.24(-6.84%)
Sep 19, 2022 3.338 3.497 3.319 3.477 139,761 +0.12(+3.54%)
Sep 16, 2022 3.338 3.398 3.249 3.358 243,441 -0.02(-0.59%)
Sep 15, 2022 3.398 3.477 3.314 3.378 150,027 -0.05(-1.45%)
Sep 14, 2022 3.546 3.546 3.408 3.428 111,627 -0.13(-3.62%)
Sep 13, 2022 3.626 3.755 3.546 3.556 174,404 -0.22(-5.77%)
Sep 12, 2022 3.784 3.849 3.715 3.774 175,194 +0.00(+0.00%)
Sep 09, 2022 3.685 3.903 3.665 3.774 161,099 +0.12(+3.25%)
Sep 08, 2022 3.517 3.675 3.408 3.655 156,063 +0.10(+2.79%)
Sep 07, 2022 3.220 3.576 3.220 3.556 319,138 +0.32(+9.79%)
Sep 06, 2022 3.170 3.269 3.130 3.239 175,320 +0.07(+2.19%)
Sep 02, 2022 3.170 3.239 3.081 3.170 119,427 +0.05(+1.59%)
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.