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

Quad Graphics Inc (NY: QUAD )

5.000 +0.080 (+1.63%)
Official Closing 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 (%)
Feb 29, 2024 6.058 6.058 5.820 5.929 162,482 +0.06(+1.01%)
Feb 28, 2024 5.949 6.077 5.714 5.869 226,725 -0.10(-1.66%)
Feb 27, 2024 5.444 6.127 5.295 5.968 568,001 +0.73(+13.99%)
Feb 26, 2024 5.226 5.414 5.187 5.236 164,801 +0.00(+0.00%)
Feb 23, 2024 5.452 5.452 5.118 5.236 99,106 -0.13(-2.38%)
Feb 22, 2024 5.746 5.766 5.109 5.363 244,046 -0.40(-6.97%)
Feb 21, 2024 6.570 6.619 5.707 5.766 224,264 -0.59(-9.26%)
Feb 20, 2024 6.217 6.471 5.971 6.354 307,579 -0.02(-0.31%)
Feb 16, 2024 5.560 6.457 5.329 6.373 475,069 +1.00(+18.61%)
Feb 15, 2024 5.481 5.560 5.187 5.373 142,419 -0.10(-1.79%)
Feb 14, 2024 5.265 5.520 5.068 5.471 134,429 +0.30(+5.88%)
Feb 13, 2024 5.403 5.486 5.128 5.167 152,841 -0.43(-7.71%)
Feb 12, 2024 5.540 5.834 5.540 5.599 216,657 +0.08(+1.42%)
Feb 09, 2024 5.344 5.589 5.305 5.520 132,845 +0.18(+3.30%)
Feb 08, 2024 5.069 5.422 5.020 5.344 68,537 +0.26(+5.21%)
Feb 07, 2024 5.265 5.295 5.050 5.079 85,844 -0.16(-3.00%)
Feb 06, 2024 5.285 5.373 5.158 5.236 48,658 -0.08(-1.48%)
Feb 05, 2024 5.422 5.422 5.290 5.314 71,112 -0.13(-2.34%)
Feb 02, 2024 5.334 5.481 5.314 5.442 93,997 +0.00(+0.00%)
Feb 01, 2024 5.383 5.589 5.383 5.442 92,217 +0.09(+1.65%)
Jan 31, 2024 5.658 5.658 5.344 5.354 73,719 -0.29(-5.21%)
Jan 30, 2024 5.628 5.658 5.520 5.648 66,382 +0.07(+1.23%)
Jan 29, 2024 5.618 5.618 5.422 5.579 47,218 -0.03(-0.52%)
Jan 26, 2024 5.667 5.707 5.501 5.609 111,243 +0.03(+0.53%)
Jan 25, 2024 5.511 5.589 5.363 5.579 63,777 +0.20(+3.64%)
Jan 24, 2024 5.491 5.491 5.354 5.383 57,331 +0.02(+0.37%)
Jan 23, 2024 5.324 5.432 5.256 5.363 123,117 +0.13(+2.43%)
Jan 22, 2024 5.167 5.285 5.089 5.236 90,399 +0.13(+2.50%)
Jan 19, 2024 4.971 5.158 4.922 5.109 86,602 +0.19(+3.78%)
Jan 18, 2024 4.873 4.942 4.687 4.922 58,822 +0.08(+1.62%)
Jan 17, 2024 4.834 4.893 4.697 4.844 68,348 -0.08(-1.59%)
Jan 16, 2024 4.932 4.961 4.854 4.922 53,238 -0.06(-1.18%)
Jan 12, 2024 5.148 5.158 4.942 4.981 39,272 -0.06(-1.17%)
Jan 11, 2024 5.030 5.109 4.844 5.040 103,397 +0.01(+0.19%)
Jan 10, 2024 4.991 5.099 4.981 5.030 50,008 +0.01(+0.20%)
Jan 09, 2024 5.079 5.109 4.991 5.020 60,105 -0.18(-3.40%)
Jan 08, 2024 5.158 5.265 5.113 5.197 59,919 +0.07(+1.34%)
Jan 05, 2024 4.952 5.197 4.854 5.128 107,490 +0.09(+1.75%)
Jan 04, 2024 5.265 5.305 4.991 5.040 87,673 -0.24(-4.46%)
Jan 03, 2024 5.216 5.560 5.119 5.275 168,853 +0.05(+0.94%)
Jan 02, 2024 5.285 5.363 5.148 5.226 99,948 -0.09(-1.66%)
Dec 29, 2023 5.501 5.501 5.285 5.314 110,874 -0.17(-3.04%)
Dec 28, 2023 5.579 5.672 5.445 5.481 56,279 -0.12(-2.10%)
Dec 27, 2023 5.599 5.775 5.501 5.599 113,574 -0.02(-0.35%)
Dec 26, 2023 5.501 5.667 5.491 5.618 103,603 +0.13(+2.32%)
Dec 22, 2023 5.520 5.589 5.197 5.491 175,418 +0.00(+0.00%)
Dec 21, 2023 5.442 5.560 5.334 5.491 80,408 +0.10(+1.82%)
Dec 20, 2023 5.256 5.682 5.192 5.393 185,665 +0.08(+1.48%)
Dec 19, 2023 5.295 5.393 5.167 5.314 102,511 +0.13(+2.46%)
Dec 18, 2023 5.275 5.280 5.020 5.187 77,685 -0.06(-1.12%)
Dec 15, 2023 5.226 5.344 5.060 5.246 292,590 +0.07(+1.33%)
Dec 14, 2023 5.207 5.383 5.128 5.177 154,249 +0.14(+2.72%)
Dec 13, 2023 4.844 5.079 4.756 5.040 91,715 +0.25(+5.11%)
Dec 12, 2023 4.903 4.912 4.707 4.795 53,623 -0.17(-3.36%)
Dec 11, 2023 5.118 5.194 4.883 4.961 95,586 -0.09(-1.75%)
Dec 08, 2023 4.746 5.158 4.746 5.050 168,509 +0.25(+5.32%)
Dec 07, 2023 4.638 4.824 4.638 4.795 73,617 +0.17(+3.60%)
Dec 06, 2023 4.697 4.834 4.618 4.628 109,313 -0.02(-0.42%)
Dec 05, 2023 4.824 4.854 4.648 4.648 61,578 -0.18(-3.66%)
Dec 04, 2023 4.599 4.873 4.599 4.824 112,539 +0.18(+3.80%)
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.