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

Quad Graphics Inc (NY: QUAD )

4.960 +0.010 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 28, 2022 5.439 5.498 5.240 5.429 519,041 -0.01(-0.18%)
Feb 25, 2022 5.151 5.528 5.290 5.439 425,859 +0.26(+4.97%)
Feb 24, 2022 4.914 5.240 4.795 5.181 560,228 +0.13(+2.55%)
Feb 23, 2022 4.795 5.419 4.795 5.052 1,688,330 +0.21(+4.29%)
Feb 22, 2022 4.824 4.904 4.626 4.844 272,572 -0.11(-2.20%)
Feb 18, 2022 4.953 0 +0.24(+5.04%)
Feb 17, 2022 4.735 4.864 4.646 4.715 213,406 -0.10(-2.06%)
Feb 16, 2022 4.775 4.854 4.606 4.814 76,422 +0.08(+1.67%)
Feb 15, 2022 4.696 4.785 4.676 4.735 60,777 +0.13(+2.80%)
Feb 14, 2022 4.715 4.725 4.547 4.606 62,224 -0.05(-1.06%)
Feb 11, 2022 4.606 4.854 4.507 4.656 157,435 +0.05(+1.08%)
Feb 10, 2022 4.517 4.805 4.517 4.606 118,441 -0.04(-0.85%)
Feb 09, 2022 4.715 4.785 4.626 4.646 130,022 -0.02(-0.42%)
Feb 08, 2022 4.379 4.715 4.350 4.666 172,250 +0.33(+7.53%)
Feb 07, 2022 4.289 4.458 4.260 4.339 124,082 +0.00(+0.00%)
Feb 04, 2022 4.309 4.354 4.161 4.339 90,026 +0.09(+2.10%)
Feb 03, 2022 4.240 4.171 4.250 260,426 -0.07(-1.61%)
Feb 02, 2022 4.379 4.428 4.210 4.319 126,614 -0.01(-0.23%)
Feb 01, 2022 4.408 4.468 4.280 4.329 69,412 -0.07(-1.58%)
Jan 31, 2022 4.339 4.398 127,702 +0.07(+1.60%)
Jan 28, 2022 4.270 4.329 4.190 4.329 121,934 +0.11(+2.58%)
Jan 27, 2022 4.349 4.349 4.210 4.220 73,718 -0.09(-2.07%)
Jan 26, 2022 4.458 4.478 4.265 4.309 91,611 -0.09(-2.03%)
Jan 25, 2022 4.329 4.438 4.240 4.398 79,762 +0.00(+0.00%)
Jan 24, 2022 4.389 4.418 4.146 4.398 97,710 -0.04(-0.89%)
Jan 21, 2022 4.448 4.537 4.359 4.438 86,750 -0.03(-0.67%)
Jan 20, 2022 4.339 4.805 4.329 4.468 169,257 +0.18(+4.16%)
Jan 19, 2022 4.745 4.745 4.280 4.289 335,754 -0.39(-8.26%)
Jan 18, 2022 4.557 4.706 4.497 4.676 127,829 +0.07(+1.51%)
Jan 14, 2022 4.606 0 -0.23(-4.71%)
Jan 13, 2022 4.904 5.023 4.715 4.834 357,144 -0.06(-1.21%)
Jan 12, 2022 4.557 4.953 4.507 4.894 497,093 +0.33(+7.16%)
Jan 11, 2022 4.319 4.753 4.240 4.567 519,250 +0.26(+5.98%)
Jan 10, 2022 4.151 4.339 4.081 4.309 349,698 +0.11(+2.59%)
Jan 07, 2022 4.062 4.200 4.032 4.200 111,532 +0.11(+2.66%)
Jan 06, 2022 4.230 4.339 4.081 4.091 179,323 -0.12(-2.82%)
Jan 05, 2022 4.200 4.389 4.190 4.210 125,058 +0.00(+0.00%)
Jan 04, 2022 4.072 4.260 4.032 4.210 140,488 +0.20(+4.94%)
Jan 03, 2022 4.032 4.072 3.863 4.012 103,577 +0.05(+1.25%)
Dec 31, 2021 3.873 4.011 3.873 3.963 29,518 +0.05(+1.27%)
Dec 30, 2021 3.943 4.072 3.844 3.913 125,549 -0.03(-0.75%)
Dec 29, 2021 4.131 4.131 3.903 3.943 65,404 -0.13(-3.16%)
Dec 28, 2021 3.913 4.111 3.903 4.072 104,906 +0.10(+2.49%)
Dec 27, 2021 3.854 4.012 3.794 3.972 185,436 +0.04(+1.01%)
Dec 23, 2021 3.972 3.972 3.913 3.933 117,457 -0.04(-1.00%)
Dec 22, 2021 3.794 3.992 3.784 3.972 101,423 +0.18(+4.70%)
Dec 21, 2021 3.824 3.923 3.784 3.794 165,334 -0.01(-0.26%)
Dec 20, 2021 3.794 3.854 3.665 3.804 178,610 -0.09(-2.29%)
Dec 17, 2021 3.646 3.933 3.616 3.893 150,678 +0.19(+5.08%)
Dec 16, 2021 3.764 3.814 3.685 3.705 112,406 -0.03(-0.80%)
Dec 15, 2021 3.715 3.764 3.576 3.735 158,507 +0.09(+2.45%)
Dec 14, 2021 3.596 3.834 3.556 3.646 400,558 +0.03(+0.82%)
Dec 13, 2021 3.596 3.626 3.329 3.616 478,087 -0.03(-0.82%)
Dec 10, 2021 3.705 3.774 3.546 3.646 260,706 -0.07(-1.87%)
Dec 09, 2021 3.814 3.873 3.715 3.715 90,429 -0.17(-4.34%)
Dec 08, 2021 3.854 3.883 3.745 3.883 122,958 +0.06(+1.55%)
Dec 07, 2021 3.705 3.873 3.705 3.824 114,216 +0.21(+5.75%)
Dec 06, 2021 3.556 3.665 3.487 3.616 112,430 +0.04(+1.11%)
Dec 03, 2021 3.735 3.824 3.527 3.576 112,686 -0.16(-4.24%)
Dec 02, 2021 3.566 3.755 3.517 3.735 184,683 +0.23(+6.50%)
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.