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

Quad Graphics Inc (NY: QUAD )

5.000 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 3.520 3.721 3.437 3.628 163,015 +0.12(+3.35%)
Nov 29, 2022 3.491 3.540 3.432 3.510 90,989 +0.01(+0.28%)
Nov 28, 2022 3.716 3.760 3.407 3.500 133,677 -0.25(-6.54%)
Nov 25, 2022 3.648 3.765 3.648 3.746 31,543 +0.13(+3.52%)
Nov 23, 2022 3.618 3.648 3.540 3.618 54,089 -0.02(-0.54%)
Nov 22, 2022 3.628 3.648 3.550 3.638 96,099 +0.02(+0.54%)
Nov 21, 2022 3.383 3.687 3.314 3.618 276,059 +0.22(+6.34%)
Nov 18, 2022 3.383 3.470 3.363 3.402 97,072 +0.10(+2.97%)
Nov 17, 2022 3.246 3.334 3.246 3.304 53,398 +0.03(+0.90%)
Nov 16, 2022 3.285 3.373 3.226 3.275 93,770 -0.04(-1.18%)
Nov 15, 2022 3.442 3.520 3.285 3.314 91,097 -0.03(-0.88%)
Nov 14, 2022 3.412 3.471 3.304 3.344 81,329 -0.09(-2.57%)
Nov 11, 2022 3.324 3.574 3.324 3.432 154,426 +0.10(+2.94%)
Nov 10, 2022 3.393 3.461 3.275 3.334 192,520 +0.15(+4.62%)
Nov 09, 2022 3.246 3.393 3.118 3.187 112,255 -0.07(-2.11%)
Nov 08, 2022 3.265 3.324 3.098 3.255 96,243 +0.03(+0.91%)
Nov 07, 2022 3.285 3.304 3.167 3.226 126,344 +0.01(+0.31%)
Nov 04, 2022 3.236 3.371 3.049 3.216 178,906 +0.03(+0.92%)
Nov 03, 2022 3.079 3.275 3.032 3.187 135,461 +0.08(+2.52%)
Nov 02, 2022 3.040 3.353 2.981 3.108 697,961 +0.47(+17.84%)
Nov 01, 2022 2.755 2.902 2.598 2.638 291,158 -0.09(-3.24%)
Oct 31, 2022 2.657 2.834 2.569 2.726 293,983 +0.09(+3.35%)
Oct 28, 2022 2.608 2.687 2.500 2.638 150,694 +0.08(+3.07%)
Oct 27, 2022 2.579 2.638 2.540 2.559 103,815 -0.01(-0.38%)
Oct 26, 2022 2.451 2.657 2.397 2.569 155,388 +0.11(+4.38%)
Oct 25, 2022 2.236 2.520 2.236 2.461 140,847 +0.22(+9.61%)
Oct 24, 2022 2.265 2.324 2.157 2.245 131,150 +0.02(+0.88%)
Oct 21, 2022 2.275 2.451 2.226 2.226 177,057 -0.01(-0.44%)
Oct 20, 2022 2.343 2.412 2.216 2.236 83,014 -0.09(-3.80%)
Oct 19, 2022 2.343 2.343 2.245 2.324 112,211 -0.05(-2.07%)
Oct 18, 2022 2.442 2.500 2.343 2.373 173,678 +0.02(+0.83%)
Oct 17, 2022 2.412 2.510 2.343 2.353 213,134 -0.02(-0.83%)
Oct 14, 2022 2.579 2.657 2.373 2.373 179,956 -0.16(-6.20%)
Oct 13, 2022 2.128 2.559 2.079 2.530 270,891 +0.36(+16.74%)
Oct 12, 2022 2.255 2.275 2.138 2.167 297,773 -0.10(-4.33%)
Oct 11, 2022 2.324 2.491 2.255 2.265 308,727 -0.06(-2.53%)
Oct 10, 2022 2.373 2.383 2.157 2.324 355,080 -0.01(-0.42%)
Oct 07, 2022 2.383 2.412 2.255 2.334 169,945 -0.08(-3.25%)
Oct 06, 2022 2.608 2.610 2.363 2.412 139,677 -0.20(-7.52%)
Oct 05, 2022 2.647 2.695 2.540 2.608 126,483 -0.12(-4.32%)
Oct 04, 2022 2.657 2.745 2.603 2.726 181,300 +0.11(+4.12%)
Oct 03, 2022 2.559 2.647 2.504 2.618 174,551 +0.11(+4.30%)
Sep 30, 2022 2.608 2.696 2.500 2.510 211,318 -0.14(-5.19%)
Sep 29, 2022 2.834 2.834 2.598 2.647 194,197 -0.25(-8.47%)
Sep 28, 2022 2.912 2.932 2.804 2.893 141,979 +0.01(+0.34%)
Sep 27, 2022 2.951 3.040 2.853 2.883 106,118 +0.00(+0.00%)
Sep 26, 2022 2.883 2.971 2.795 2.883 176,868 -0.03(-1.01%)
Sep 23, 2022 3.049 3.098 2.873 2.912 190,222 -0.19(-6.01%)
Sep 22, 2022 3.118 3.147 3.069 3.098 162,529 -0.05(-1.56%)
Sep 21, 2022 3.206 3.314 3.128 3.147 136,211 -0.06(-1.83%)
Sep 20, 2022 3.402 3.402 3.187 3.206 120,266 -0.24(-6.84%)
Sep 19, 2022 3.304 3.461 3.285 3.442 141,202 +0.12(+3.54%)
Sep 16, 2022 3.304 3.363 3.216 3.324 245,951 -0.02(-0.59%)
Sep 15, 2022 3.363 3.442 3.280 3.344 151,574 -0.05(-1.45%)
Sep 14, 2022 3.510 3.510 3.373 3.393 112,777 -0.13(-3.62%)
Sep 13, 2022 3.589 3.716 3.510 3.520 176,201 -0.22(-5.77%)
Sep 12, 2022 3.746 3.809 3.677 3.736 177,000 +0.00(+0.00%)
Sep 09, 2022 3.648 3.863 3.628 3.736 162,760 +0.12(+3.25%)
Sep 08, 2022 3.481 3.638 3.373 3.618 157,672 +0.10(+2.79%)
Sep 07, 2022 3.187 3.540 3.187 3.520 322,428 +0.31(+9.79%)
Sep 06, 2022 3.138 3.236 3.098 3.206 177,128 +0.07(+2.19%)
Sep 02, 2022 3.138 3.206 3.049 3.138 120,658 +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.