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 (%)
Dec 30, 2022 4.220 4.220 3.982 4.042 177,862 -0.17(-4.00%)
Dec 29, 2022 4.042 4.250 3.982 4.210 133,021 +0.29(+7.32%)
Dec 28, 2022 4.180 4.309 3.834 3.923 258,969 -0.24(-5.71%)
Dec 27, 2022 3.863 4.230 3.814 4.161 420,498 +0.49(+13.21%)
Dec 23, 2022 3.408 3.715 3.408 3.675 158,050 +0.23(+6.61%)
Dec 22, 2022 3.467 3.537 3.388 3.447 161,899 +0.01(+0.29%)
Dec 21, 2022 3.338 3.477 3.319 3.438 94,784 +0.17(+5.15%)
Dec 20, 2022 3.438 3.467 3.180 3.269 193,389 -0.19(-5.44%)
Dec 19, 2022 3.695 3.695 3.438 3.457 93,132 -0.24(-6.43%)
Dec 16, 2022 3.329 3.695 3.319 3.695 306,926 +0.33(+9.71%)
Dec 15, 2022 3.358 3.428 3.319 3.368 125,064 -0.07(-2.02%)
Dec 14, 2022 3.368 3.477 3.358 3.438 108,665 +0.04(+1.17%)
Dec 13, 2022 3.507 3.631 3.358 3.398 117,865 -0.02(-0.58%)
Dec 12, 2022 3.398 3.452 3.348 3.418 66,091 +0.02(+0.58%)
Dec 09, 2022 3.477 3.566 3.378 3.398 52,825 -0.08(-2.28%)
Dec 08, 2022 3.527 3.596 3.428 3.477 42,551 -0.03(-0.85%)
Dec 07, 2022 3.388 3.608 3.388 3.507 72,765 +0.05(+1.43%)
Dec 06, 2022 3.487 3.546 3.368 3.457 233,731 -0.05(-1.41%)
Dec 05, 2022 3.646 3.665 3.467 3.507 81,794 -0.22(-5.85%)
Dec 02, 2022 3.665 3.774 3.651 3.725 75,818 +0.02(+0.53%)
Dec 01, 2022 3.675 3.774 3.675 3.705 98,018 +0.04(+1.08%)
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%)
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.