Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quad Graphics Inc (NY: QUAD )

4.670 +0.160 (+3.55%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 31, 2023 5.825 6.033 5.800 5.865 378,015 +0.13(+2.25%)
Jul 28, 2023 5.805 5.993 5.676 5.736 376,775 -0.01(-0.17%)
Jul 27, 2023 5.647 5.795 5.567 5.746 277,852 +0.17(+3.02%)
Jul 26, 2023 5.340 5.597 5.310 5.577 275,007 +0.23(+4.26%)
Jul 25, 2023 5.231 5.369 5.166 5.349 140,245 +0.06(+1.12%)
Jul 24, 2023 5.082 5.300 5.072 5.290 125,164 +0.21(+4.09%)
Jul 21, 2023 5.240 5.240 5.072 5.082 116,773 -0.07(-1.35%)
Jul 20, 2023 5.300 5.369 5.072 5.151 133,810 -0.15(-2.80%)
Jul 19, 2023 5.240 5.533 5.181 5.300 293,056 +0.13(+2.49%)
Jul 18, 2023 5.032 5.270 5.032 5.171 328,063 +0.17(+3.37%)
Jul 17, 2023 5.062 5.270 4.973 5.003 408,343 -0.05(-0.98%)
Jul 14, 2023 4.824 5.052 4.755 5.052 257,504 +0.23(+4.72%)
Jul 13, 2023 4.656 4.844 4.601 4.824 302,496 +0.19(+4.06%)
Jul 12, 2023 4.270 4.859 4.270 4.636 558,212 +0.50(+11.96%)
Jul 11, 2023 4.260 4.270 4.022 4.141 160,465 -0.10(-2.34%)
Jul 10, 2023 4.299 4.359 4.210 4.240 92,972 -0.06(-1.38%)
Jul 07, 2023 3.992 4.329 3.992 4.299 345,890 +0.32(+7.96%)
Jul 06, 2023 3.963 3.997 3.903 3.982 149,507 -0.03(-0.74%)
Jul 05, 2023 3.963 4.121 3.943 4.012 128,443 +0.04(+1.00%)
Jul 03, 2023 3.715 4.013 3.715 3.972 182,863 +0.25(+6.65%)
Jun 30, 2023 3.764 3.834 3.705 3.725 573,170 -0.01(-0.27%)
Jun 29, 2023 3.715 3.814 3.715 3.735 237,864 +0.01(+0.27%)
Jun 28, 2023 3.705 3.854 3.655 3.725 343,549 +0.03(+0.80%)
Jun 27, 2023 3.665 3.730 3.636 3.695 226,783 +0.05(+1.36%)
Jun 26, 2023 3.586 3.725 3.586 3.646 164,915 +0.05(+1.38%)
Jun 23, 2023 3.537 3.725 3.517 3.596 454,212 -0.01(-0.27%)
Jun 22, 2023 3.537 3.705 3.527 3.606 160,195 +0.05(+1.39%)
Jun 21, 2023 3.636 3.725 3.546 3.556 163,590 -0.10(-2.71%)
Jun 20, 2023 3.626 3.774 3.556 3.655 183,095 +0.06(+1.65%)
Jun 16, 2023 3.764 3.764 3.596 3.596 195,483 -0.12(-3.20%)
Jun 15, 2023 3.596 3.764 3.596 3.715 247,399 +0.11(+3.02%)
Jun 14, 2023 3.715 3.972 3.586 3.606 305,146 -0.08(-2.15%)
Jun 13, 2023 3.705 3.755 3.655 3.685 163,734 +0.01(+0.27%)
Jun 12, 2023 3.596 3.735 3.576 3.675 241,044 +0.08(+2.20%)
Jun 09, 2023 3.685 3.750 3.537 3.596 187,708 -0.09(-2.42%)
Jun 08, 2023 3.764 3.826 3.675 3.685 204,003 -0.05(-1.33%)
Jun 07, 2023 3.636 3.814 3.636 3.735 281,974 +0.11(+3.01%)
Jun 06, 2023 3.467 3.715 3.467 3.626 185,054 +0.16(+4.57%)
Jun 05, 2023 3.566 3.651 3.457 3.467 145,978 -0.10(-2.78%)
Jun 02, 2023 3.398 3.655 3.368 3.566 219,917 +0.25(+7.46%)
Jun 01, 2023 3.249 3.408 3.150 3.319 233,144 +0.08(+2.45%)
May 31, 2023 3.279 3.343 3.229 3.239 158,882 -0.05(-1.51%)
May 30, 2023 3.299 3.423 3.210 3.289 215,087 +0.08(+2.47%)
May 26, 2023 3.368 3.398 3.180 3.210 109,995 -0.16(-4.71%)
May 25, 2023 3.527 3.532 3.229 3.368 209,083 -0.19(-5.29%)
May 24, 2023 3.646 3.690 3.517 3.556 98,500 -0.09(-2.45%)
May 23, 2023 3.735 3.854 3.616 3.646 92,518 -0.10(-2.65%)
May 22, 2023 3.844 3.844 3.566 3.745 196,041 -0.21(-5.26%)
May 19, 2023 3.963 4.012 3.943 3.953 104,810 +0.03(+0.76%)
May 18, 2023 3.774 3.948 3.755 3.923 210,148 +0.18(+4.76%)
May 17, 2023 3.537 3.755 3.487 3.745 192,075 +0.29(+8.31%)
May 16, 2023 3.348 3.517 3.309 3.457 159,808 +0.07(+2.05%)
May 15, 2023 3.249 3.436 3.195 3.388 229,341 +0.21(+6.54%)
May 12, 2023 3.041 3.215 3.041 3.180 135,858 +0.15(+4.90%)
May 11, 2023 2.972 3.130 2.963 3.031 152,538 +0.03(+0.99%)
May 10, 2023 2.873 3.061 2.853 3.002 176,340 +0.16(+5.57%)
May 09, 2023 2.784 2.942 2.754 2.843 195,730 +0.09(+3.24%)
May 08, 2023 2.794 2.813 2.744 2.754 201,982 -0.04(-1.42%)
May 05, 2023 2.734 2.813 2.675 2.794 331,696 +0.08(+2.92%)
May 04, 2023 2.972 2.972 2.655 2.714 517,549 -0.33(-10.75%)
May 03, 2023 3.111 3.438 2.734 3.041 380,735 -0.23(-6.97%)
May 02, 2023 3.358 3.398 3.150 3.269 227,632 -0.11(-3.23%)
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.