Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quad Graphics Inc (NY: QUAD )

4.960 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 24, 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, 2021 3.912 3.981 3.824 3.942 125,818 +0.02(+0.50%)
Nov 29, 2021 3.814 3.932 3.814 3.922 191,816 -0.04(-0.99%)
Nov 26, 2021 3.922 3.961 3.726 3.961 200,803 -0.07(-1.70%)
Nov 24, 2021 3.932 4.079 3.893 4.030 79,217 +0.07(+1.73%)
Nov 23, 2021 3.961 4.030 3.912 3.961 118,839 -0.01(-0.25%)
Nov 22, 2021 4.069 4.148 3.952 3.971 269,368 -0.07(-1.70%)
Nov 19, 2021 3.961 4.059 3.922 4.040 123,596 +0.05(+1.23%)
Nov 18, 2021 4.138 4.020 3.853 3.991 261,978 -0.14(-3.33%)
Nov 17, 2021 3.961 4.216 3.932 4.128 175,609 +0.17(+4.21%)
Nov 16, 2021 4.206 4.206 3.961 3.961 240,377 -0.25(-6.05%)
Nov 15, 2021 4.216 4.334 4.187 4.216 49,959 -0.02(-0.46%)
Nov 12, 2021 4.363 4.412 4.226 4.236 151,994 -0.10(-2.26%)
Nov 11, 2021 4.246 4.412 4.245 4.334 65,934 +0.09(+2.08%)
Nov 10, 2021 4.314 4.246 72,653 -0.06(-1.37%)
Nov 09, 2021 4.265 4.324 4.157 4.305 81,185 +0.02(+0.46%)
Nov 08, 2021 4.305 4.349 4.236 4.285 83,403 -0.03(-0.68%)
Nov 05, 2021 4.510 4.510 4.265 4.314 272,220 -0.16(-3.51%)
Nov 04, 2021 4.707 4.805 4.442 4.471 216,387 -0.10(-2.15%)
Nov 03, 2021 4.187 4.756 4.187 4.569 397,106 +0.42(+10.17%)
Nov 02, 2021 4.001 4.197 3.893 4.148 256,782 +0.16(+3.93%)
Nov 01, 2021 3.873 4.001 3.863 3.991 218,499 +0.13(+3.30%)
Oct 29, 2021 3.824 3.883 3.795 3.863 70,091 +0.00(+0.00%)
Oct 28, 2021 3.893 3.902 3.755 3.863 299,334 -0.09(-2.23%)
Oct 27, 2021 4.099 4.099 3.902 3.952 247,806 -0.17(-4.05%)
Oct 26, 2021 4.226 4.118 157,262 -0.12(-2.78%)
Oct 25, 2021 4.265 4.275 4.167 4.236 102,967 +0.01(+0.23%)
Oct 22, 2021 4.197 4.255 4.138 4.226 82,082 +0.02(+0.47%)
Oct 21, 2021 4.275 4.285 4.059 4.206 146,915 -0.08(-1.83%)
Oct 20, 2021 4.305 4.324 4.226 4.285 70,859 +0.01(+0.23%)
Oct 19, 2021 4.157 4.324 4.089 4.275 121,438 +0.12(+2.83%)
Oct 18, 2021 4.255 4.265 4.089 4.157 123,102 -0.09(-2.08%)
Oct 15, 2021 4.461 4.491 4.246 4.246 76,708 -0.16(-3.56%)
Oct 14, 2021 4.412 4.422 4.275 4.403 122,984 +0.00(+0.00%)
Oct 13, 2021 4.216 4.403 4.157 4.403 183,355 +0.25(+5.90%)
Oct 12, 2021 4.128 4.206 4.069 4.157 161,366 +0.08(+1.92%)
Oct 11, 2021 4.079 4.138 4.030 4.079 73,905 -0.01(-0.24%)
Oct 08, 2021 4.167 4.187 4.050 4.089 132,672 -0.10(-2.34%)
Oct 07, 2021 4.118 4.197 4.010 4.187 110,042 +0.10(+2.40%)
Oct 06, 2021 4.148 4.148 3.971 4.089 89,502 -0.06(-1.42%)
Oct 05, 2021 4.197 4.197 3.991 4.148 247,442 +0.05(+1.20%)
Oct 04, 2021 4.226 4.373 4.069 4.099 194,131 -0.21(-4.78%)
Oct 01, 2021 4.216 4.334 4.108 4.305 90,887 +0.14(+3.29%)
Sep 30, 2021 4.246 4.349 4.118 4.167 203,933 -0.05(-1.16%)
Sep 29, 2021 4.412 4.412 4.216 4.216 188,554 -0.18(-4.02%)
Sep 28, 2021 4.501 4.501 4.322 4.393 88,655 -0.10(-2.18%)
Sep 27, 2021 4.216 4.579 4.216 4.491 242,595 +0.25(+5.77%)
Sep 24, 2021 4.265 4.285 4.167 4.246 98,310 -0.03(-0.69%)
Sep 23, 2021 4.197 4.305 4.108 4.275 135,771 +0.15(+3.56%)
Sep 22, 2021 4.118 4.295 4.108 4.128 268,086 +0.03(+0.72%)
Sep 21, 2021 4.040 4.108 3.922 4.099 124,194 +0.14(+3.47%)
Sep 20, 2021 3.912 4.050 3.824 3.961 262,954 +0.03(+0.75%)
Sep 17, 2021 3.873 4.030 3.814 3.932 423,497 +0.07(+1.78%)
Sep 16, 2021 4.001 4.001 3.795 3.863 164,664 -0.10(-2.48%)
Sep 15, 2021 3.952 4.001 3.873 3.961 102,469 +0.04(+1.00%)
Sep 14, 2021 4.050 4.050 3.893 3.922 165,009 -0.13(-3.15%)
Sep 13, 2021 4.001 4.066 3.912 4.050 168,622 +0.07(+1.72%)
Sep 10, 2021 3.942 4.050 3.902 3.981 272,871 +0.06(+1.50%)
Sep 09, 2021 3.824 3.976 3.775 3.922 556,614 +0.08(+2.04%)
Sep 08, 2021 4.040 4.040 3.824 3.844 203,567 -0.23(-5.54%)
Sep 07, 2021 3.942 4.108 3.824 4.069 312,785 +0.04(+0.97%)
Sep 03, 2021 4.059 4.099 3.952 4.030 129,632 -0.05(-1.20%)
Sep 02, 2021 4.050 4.104 3.952 4.079 216,444 +0.04(+0.97%)
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.