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, 2023 5.112 5.112 4.844 4.844 183,674 -0.25(-4.86%)
Feb 27, 2023 5.141 5.340 5.032 5.092 191,423 -0.03(-0.58%)
Feb 24, 2023 4.735 5.290 4.687 5.122 433,531 +0.32(+6.60%)
Feb 23, 2023 4.606 4.923 4.597 4.805 383,555 +0.29(+6.36%)
Feb 22, 2023 4.072 4.656 4.062 4.517 381,978 +0.36(+8.57%)
Feb 21, 2023 4.200 4.299 4.151 4.161 184,849 -0.06(-1.41%)
Feb 17, 2023 4.141 4.242 4.067 4.220 113,203 +0.10(+2.40%)
Feb 16, 2023 4.210 4.230 4.081 4.121 90,491 -0.12(-2.80%)
Feb 15, 2023 4.180 4.285 4.155 4.240 82,898 +0.09(+2.15%)
Feb 14, 2023 4.190 4.239 3.975 4.151 152,112 -0.07(-1.64%)
Feb 13, 2023 4.299 4.329 4.171 4.220 55,790 -0.06(-1.39%)
Feb 10, 2023 4.280 4.359 4.210 4.280 131,824 +0.03(+0.70%)
Feb 09, 2023 4.438 4.493 4.101 4.250 179,605 -0.17(-3.81%)
Feb 08, 2023 4.497 4.532 4.379 4.418 91,232 -0.11(-2.41%)
Feb 07, 2023 4.656 4.666 4.428 4.527 104,779 -0.12(-2.56%)
Feb 06, 2023 4.577 4.755 4.577 4.646 130,217 +0.01(+0.21%)
Feb 03, 2023 4.587 4.755 4.557 4.636 99,094 +0.02(+0.43%)
Feb 02, 2023 4.418 4.765 4.418 4.616 185,614 +0.17(+3.79%)
Feb 01, 2023 4.369 4.517 4.280 4.448 91,654 +0.08(+1.81%)
Jan 31, 2023 4.309 4.438 4.299 4.369 76,304 +0.06(+1.38%)
Jan 30, 2023 4.389 4.547 4.299 4.309 125,327 -0.09(-2.03%)
Jan 27, 2023 4.428 4.448 4.367 4.398 59,729 -0.04(-0.89%)
Jan 26, 2023 4.428 4.494 4.398 4.438 51,196 +0.05(+1.13%)
Jan 25, 2023 4.369 4.488 4.309 4.389 51,417 +0.00(+0.00%)
Jan 24, 2023 4.270 4.478 4.270 4.389 73,620 +0.03(+0.68%)
Jan 23, 2023 4.517 4.565 4.329 4.359 103,591 -0.16(-3.51%)
Jan 20, 2023 4.527 4.547 4.428 4.517 100,096 +0.03(+0.66%)
Jan 19, 2023 4.309 4.507 4.230 4.488 206,102 +0.11(+2.49%)
Jan 18, 2023 4.389 4.408 4.260 4.379 158,640 -0.01(-0.23%)
Jan 17, 2023 4.319 4.409 4.267 4.389 93,235 +0.07(+1.61%)
Jan 13, 2023 4.309 4.342 4.210 4.319 91,840 -0.03(-0.68%)
Jan 12, 2023 4.418 4.567 4.349 4.349 113,907 -0.07(-1.57%)
Jan 11, 2023 4.379 4.597 4.379 4.418 141,961 +0.07(+1.59%)
Jan 10, 2023 4.230 4.389 4.220 4.349 181,479 +0.06(+1.39%)
Jan 09, 2023 4.577 4.745 4.280 4.289 246,663 -0.21(-4.63%)
Jan 06, 2023 4.488 4.606 4.418 4.497 196,298 +0.02(+0.44%)
Jan 05, 2023 4.408 4.525 4.230 4.478 254,018 +0.05(+1.12%)
Jan 04, 2023 4.339 4.448 4.081 4.428 321,643 +0.10(+2.29%)
Jan 03, 2023 4.151 4.428 4.081 4.329 228,616 +0.29(+7.11%)
Dec 30, 2022 4.220 4.220 3.982 4.042 177,862 -0.17(-4.00%)
Dec 29, 2022 4.042 4.250 3.982 4.210 133,021 +0.29(+7.32%)
Dec 28, 2022 4.180 4.309 3.834 3.923 258,969 -0.24(-5.71%)
Dec 27, 2022 3.863 4.230 3.814 4.161 420,498 +0.49(+13.21%)
Dec 23, 2022 3.408 3.715 3.408 3.675 158,050 +0.23(+6.61%)
Dec 22, 2022 3.467 3.537 3.388 3.447 161,899 +0.01(+0.29%)
Dec 21, 2022 3.338 3.477 3.319 3.438 94,784 +0.17(+5.15%)
Dec 20, 2022 3.438 3.467 3.180 3.269 193,389 -0.19(-5.44%)
Dec 19, 2022 3.695 3.695 3.438 3.457 93,132 -0.24(-6.43%)
Dec 16, 2022 3.329 3.695 3.319 3.695 306,926 +0.33(+9.71%)
Dec 15, 2022 3.358 3.428 3.319 3.368 125,064 -0.07(-2.02%)
Dec 14, 2022 3.368 3.477 3.358 3.438 108,665 +0.04(+1.17%)
Dec 13, 2022 3.507 3.631 3.358 3.398 117,865 -0.02(-0.58%)
Dec 12, 2022 3.398 3.452 3.348 3.418 66,091 +0.02(+0.58%)
Dec 09, 2022 3.477 3.566 3.378 3.398 52,825 -0.08(-2.28%)
Dec 08, 2022 3.527 3.596 3.428 3.477 42,551 -0.03(-0.85%)
Dec 07, 2022 3.388 3.608 3.388 3.507 72,765 +0.05(+1.43%)
Dec 06, 2022 3.487 3.546 3.368 3.457 233,731 -0.05(-1.41%)
Dec 05, 2022 3.646 3.665 3.467 3.507 81,794 -0.22(-5.85%)
Dec 02, 2022 3.665 3.774 3.651 3.725 75,818 +0.02(+0.53%)
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.