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

Quad Graphics Inc (NY: QUAD )

4.920 -0.040 (-0.81%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 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 (%)
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%)
Sep 01, 2022 3.089 3.206 3.000 3.089 247,124 -0.01(-0.32%)
Aug 31, 2022 3.265 3.275 3.098 3.098 242,508 -0.15(-4.53%)
Aug 30, 2022 3.402 3.402 3.246 3.246 156,437 -0.16(-4.61%)
Aug 29, 2022 3.412 3.461 3.402 3.402 100,768 -0.06(-1.70%)
Aug 26, 2022 3.638 3.638 3.451 3.461 102,861 -0.18(-4.85%)
Aug 25, 2022 3.697 3.697 3.608 3.638 89,446 -0.04(-1.07%)
Aug 24, 2022 3.726 3.775 3.657 3.677 115,768 -0.04(-1.06%)
Aug 23, 2022 3.677 3.849 3.677 3.716 403,726 +0.04(+1.07%)
Aug 22, 2022 3.834 3.834 3.550 3.677 277,228 -0.21(-5.30%)
Aug 19, 2022 3.873 3.902 3.741 3.883 373,860 -0.04(-1.00%)
Aug 18, 2022 3.873 3.942 3.819 3.922 147,763 +0.07(+1.78%)
Aug 17, 2022 3.873 3.927 3.746 3.853 226,056 -0.05(-1.26%)
Aug 16, 2022 3.785 3.961 3.755 3.902 217,306 +0.05(+1.27%)
Aug 15, 2022 3.844 3.927 3.775 3.853 165,218 -0.07(-1.75%)
Aug 12, 2022 3.873 3.961 3.873 3.922 175,945 +0.07(+1.78%)
Aug 11, 2022 3.775 3.937 3.775 3.853 326,915 +0.13(+3.42%)
Aug 10, 2022 3.687 3.824 3.687 3.726 244,737 +0.10(+2.70%)
Aug 09, 2022 3.530 3.716 3.500 3.628 522,915 +0.07(+1.93%)
Aug 08, 2022 3.363 3.608 3.339 3.559 249,844 +0.24(+7.08%)
Aug 05, 2022 3.226 3.461 3.216 3.324 447,845 +0.07(+2.11%)
Aug 04, 2022 3.285 3.373 3.226 3.255 286,505 -0.03(-0.90%)
Aug 03, 2022 3.373 3.453 3.226 3.285 607,059 +0.06(+1.82%)
Aug 02, 2022 3.059 3.324 3.059 3.226 348,282 +0.19(+6.13%)
Aug 01, 2022 3.089 3.143 3.020 3.040 186,400 -0.08(-2.52%)
Jul 29, 2022 3.089 3.236 3.089 3.118 233,784 +0.02(+0.63%)
Jul 28, 2022 3.030 3.113 2.971 3.098 166,725 +0.09(+2.93%)
Jul 27, 2022 3.059 3.084 2.942 3.010 243,104 -0.02(-0.65%)
Jul 26, 2022 3.089 3.197 3.020 3.030 303,341 -0.04(-1.28%)
Jul 25, 2022 2.844 3.265 2.834 3.069 580,878 +0.19(+6.46%)
Jul 22, 2022 2.824 2.912 2.785 2.883 369,532 +0.04(+1.38%)
Jul 21, 2022 2.834 2.932 2.765 2.844 218,236 -0.04(-1.36%)
Jul 20, 2022 2.795 2.956 2.795 2.883 266,622 +0.10(+3.52%)
Jul 19, 2022 2.804 2.902 2.755 2.785 340,479 +0.00(+0.00%)
Jul 18, 2022 2.755 2.907 2.736 2.785 253,170 +0.06(+2.16%)
Jul 15, 2022 2.608 2.745 2.559 2.726 290,467 +0.18(+6.92%)
Jul 14, 2022 2.598 2.628 2.520 2.549 245,350 -0.06(-2.26%)
Jul 13, 2022 2.520 2.647 2.520 2.608 140,303 +0.03(+1.14%)
Jul 12, 2022 2.540 2.608 2.540 2.579 185,740 +0.03(+1.15%)
Jul 11, 2022 2.647 2.696 2.500 2.549 354,643 -0.14(-5.11%)
Jul 08, 2022 2.677 2.772 2.608 2.687 179,117 +0.00(+0.00%)
Jul 07, 2022 2.628 2.743 2.618 2.687 309,875 +0.07(+2.62%)
Jul 06, 2022 2.667 2.677 2.608 2.618 407,095 -0.06(-2.20%)
Jul 05, 2022 2.677 2.736 2.559 2.677 721,442 -0.06(-2.15%)
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.