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

Quad Graphics Inc (NY: QUAD )

4.990 -0.010 (-0.20%)
Streaming Delayed Price Updated: 10:22 AM EDT, May 23, 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 (%)
Aug 31, 2021 4.020 4.187 4.010 4.059 183,880 -0.01(-0.24%)
Aug 30, 2021 4.167 4.177 3.981 4.069 139,722 -0.13(-3.04%)
Aug 27, 2021 4.148 4.275 4.148 4.197 123,986 +0.01(+0.23%)
Aug 26, 2021 4.295 4.334 4.128 4.187 133,442 -0.14(-3.17%)
Aug 25, 2021 4.334 4.412 4.255 4.324 108,708 -0.02(-0.45%)
Aug 24, 2021 4.275 4.393 4.275 4.344 120,003 +0.04(+0.91%)
Aug 23, 2021 4.099 4.403 4.099 4.305 246,646 +0.19(+4.52%)
Aug 20, 2021 4.089 4.254 4.069 4.118 279,559 -0.04(-0.94%)
Aug 19, 2021 4.275 4.285 4.128 4.157 167,473 -0.19(-4.29%)
Aug 18, 2021 4.324 4.432 4.275 4.344 164,426 -0.02(-0.45%)
Aug 17, 2021 4.530 4.550 4.236 4.363 235,730 -0.20(-4.30%)
Aug 16, 2021 4.707 4.765 4.559 4.559 296,391 -0.22(-4.52%)
Aug 13, 2021 4.805 4.863 4.697 4.775 163,641 -0.04(-0.81%)
Aug 12, 2021 4.912 5.011 4.766 4.814 212,572 -0.10(-2.00%)
Aug 11, 2021 4.814 4.932 4.697 4.912 324,015 +0.07(+1.42%)
Aug 10, 2021 4.854 5.011 4.726 4.844 549,983 -0.01(-0.20%)
Aug 09, 2021 4.687 5.011 4.491 4.854 634,747 +0.15(+3.12%)
Aug 06, 2021 4.177 4.903 4.177 4.707 1,039,679 +0.52(+12.41%)
Aug 05, 2021 3.853 4.231 3.804 4.187 836,266 +0.41(+10.91%)
Aug 04, 2021 3.883 4.099 3.687 3.775 736,382 +0.25(+7.24%)
Aug 03, 2021 3.422 3.618 3.353 3.520 225,902 +0.11(+3.16%)
Aug 02, 2021 3.471 3.540 3.255 3.412 666,753 -0.02(-0.57%)
Jul 30, 2021 3.402 3.461 3.363 3.432 82,049 +0.00(+0.00%)
Jul 29, 2021 3.599 3.638 3.412 3.432 219,682 -0.11(-3.05%)
Jul 28, 2021 3.550 3.599 3.432 3.540 356,715 +0.05(+1.40%)
Jul 27, 2021 3.608 3.618 3.432 3.491 192,703 -0.17(-4.56%)
Jul 26, 2021 3.706 3.795 3.560 3.657 99,426 -0.07(-1.84%)
Jul 23, 2021 3.765 3.834 3.677 3.726 140,273 -0.04(-1.04%)
Jul 22, 2021 3.883 3.883 3.716 3.765 143,361 -0.09(-2.29%)
Jul 21, 2021 3.755 3.902 3.738 3.853 291,855 +0.09(+2.34%)
Jul 20, 2021 3.618 3.795 3.608 3.765 187,235 +0.16(+4.35%)
Jul 19, 2021 3.628 3.628 3.510 3.608 663,871 -0.07(-1.87%)
Jul 16, 2021 3.804 3.824 3.677 3.677 405,624 -0.13(-3.35%)
Jul 15, 2021 3.550 3.824 3.540 3.804 323,236 +0.22(+6.01%)
Jul 14, 2021 3.785 3.804 3.569 3.589 205,690 -0.16(-4.19%)
Jul 13, 2021 3.824 3.893 3.677 3.746 311,394 -0.10(-2.55%)
Jul 12, 2021 3.755 3.873 3.736 3.844 241,367 +0.06(+1.55%)
Jul 09, 2021 3.804 3.843 3.726 3.785 185,916 +0.03(+0.78%)
Jul 08, 2021 3.726 3.891 3.667 3.755 211,265 -0.07(-1.79%)
Jul 07, 2021 3.873 3.873 3.628 3.824 516,458 -0.08(-2.01%)
Jul 06, 2021 4.069 4.128 3.853 3.902 497,492 -0.18(-4.33%)
Jul 02, 2021 4.344 4.373 3.971 4.079 595,724 -0.26(-6.09%)
Jul 01, 2021 4.148 4.393 4.069 4.344 679,155 +0.27(+6.75%)
Jun 30, 2021 4.001 4.177 3.844 4.069 589,448 +0.14(+3.49%)
Jun 29, 2021 3.952 4.089 3.912 3.932 330,220 -0.03(-0.74%)
Jun 28, 2021 4.148 4.216 3.902 3.961 697,632 -0.21(-4.94%)
Jun 25, 2021 3.628 4.177 3.491 4.167 6,051,523 +0.56(+15.49%)
Jun 24, 2021 3.569 3.638 3.432 3.608 499,176 +0.04(+1.10%)
Jun 23, 2021 3.569 3.648 3.491 3.569 382,577 -0.05(-1.36%)
Jun 22, 2021 3.275 3.618 3.255 3.618 545,031 +0.35(+10.81%)
Jun 21, 2021 3.216 3.275 3.167 3.265 701,946 +0.05(+1.52%)
Jun 18, 2021 3.344 3.373 3.187 3.216 758,431 -0.22(-6.29%)
Jun 17, 2021 3.461 3.461 3.363 3.432 534,933 -0.06(-1.69%)
Jun 16, 2021 3.471 3.500 3.325 3.491 491,738 +0.00(+0.00%)
Jun 15, 2021 3.687 3.726 3.471 3.491 316,220 -0.22(-5.82%)
Jun 14, 2021 3.795 3.819 3.648 3.706 976,106 -0.04(-1.05%)
Jun 11, 2021 3.834 3.893 3.697 3.746 642,643 -0.04(-1.04%)
Jun 10, 2021 3.589 3.922 3.579 3.785 1,080,759 +0.23(+6.34%)
Jun 09, 2021 3.618 3.741 3.559 3.559 485,722 -0.06(-1.63%)
Jun 08, 2021 3.589 3.662 3.520 3.618 380,563 +0.02(+0.54%)
Jun 07, 2021 3.530 3.638 3.530 3.599 290,869 +0.05(+1.38%)
Jun 04, 2021 3.628 3.706 3.535 3.550 359,087 -0.06(-1.63%)
Jun 03, 2021 3.373 3.687 3.344 3.608 425,786 +0.20(+5.75%)
Jun 02, 2021 3.402 3.466 3.368 3.412 345,161 +0.00(+0.00%)
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.