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 (%)
May 31, 2022 4.210 4.240 3.982 3.982 357,701 -0.21(-4.96%)
May 27, 2022 4.180 4.289 4.121 4.190 156,203 +0.07(+1.68%)
May 26, 2022 3.992 4.190 3.992 4.121 232,232 +0.16(+4.00%)
May 25, 2022 3.774 3.963 3.774 3.963 151,710 +0.17(+4.44%)
May 24, 2022 3.854 3.854 3.665 3.794 245,363 -0.06(-1.54%)
May 23, 2022 4.032 4.111 3.854 3.854 162,358 -0.19(-4.66%)
May 20, 2022 4.151 4.151 3.849 4.042 344,614 -0.06(-1.45%)
May 19, 2022 4.151 4.240 4.091 4.101 145,008 -0.13(-3.04%)
May 18, 2022 4.587 4.587 4.190 4.230 197,452 -0.43(-9.15%)
May 17, 2022 4.656 4.745 4.557 4.656 243,291 +0.07(+1.51%)
May 16, 2022 4.478 4.626 4.408 4.587 315,558 +0.10(+2.21%)
May 13, 2022 4.319 4.567 4.289 4.488 249,420 +0.24(+5.59%)
May 12, 2022 4.091 4.289 4.023 4.250 352,283 +0.12(+2.88%)
May 11, 2022 4.042 4.270 3.992 4.131 350,066 +0.13(+3.22%)
May 10, 2022 4.418 4.418 3.923 4.002 603,343 -0.35(-7.97%)
May 09, 2022 4.557 4.765 4.339 4.349 586,747 -0.35(-7.38%)
May 06, 2022 4.280 4.775 4.240 4.696 738,738 +0.31(+7.00%)
May 05, 2022 4.626 4.706 4.151 4.389 1,312,789 -0.35(-7.32%)
May 04, 2022 6.083 6.099 4.676 4.735 1,747,372 -1.46(-23.52%)
May 03, 2022 6.142 6.300 5.998 6.191 262,442 -0.09(-1.42%)
May 02, 2022 6.617 6.845 6.167 6.281 371,712 -0.44(-6.49%)
Apr 29, 2022 6.736 6.924 6.677 6.717 384,185 -0.02(-0.29%)
Apr 28, 2022 6.885 6.885 6.499 6.736 342,960 -0.06(-0.87%)
Apr 27, 2022 6.707 7.004 6.707 6.796 362,153 +0.23(+3.47%)
Apr 26, 2022 6.707 6.835 6.492 6.568 237,721 -0.14(-2.07%)
Apr 25, 2022 6.677 6.746 6.360 6.707 291,732 -0.01(-0.15%)
Apr 22, 2022 6.806 6.875 6.568 6.717 205,770 -0.08(-1.17%)
Apr 21, 2022 7.162 7.182 6.717 6.796 245,459 -0.37(-5.12%)
Apr 20, 2022 7.014 7.479 6.915 7.162 402,687 +0.17(+2.41%)
Apr 19, 2022 6.934 7.123 6.866 6.994 528,523 +0.06(+0.86%)
Apr 18, 2022 6.746 7.032 6.637 6.934 304,708 +0.07(+1.01%)
Apr 14, 2022 6.984 7.083 6.667 6.865 218,838 -0.18(-2.53%)
Apr 13, 2022 6.925 7.142 6.885 7.043 373,121 +0.14(+2.01%)
Apr 12, 2022 6.608 6.974 6.608 6.905 468,342 +0.33(+4.97%)
Apr 11, 2022 6.717 6.817 6.449 6.578 221,669 -0.21(-3.07%)
Apr 08, 2022 6.439 6.825 6.439 6.786 243,197 +0.30(+4.58%)
Apr 07, 2022 6.449 6.528 6.350 6.489 162,934 +0.03(+0.46%)
Apr 06, 2022 6.647 6.726 6.370 6.459 262,657 -0.22(-3.26%)
Apr 05, 2022 7.024 7.024 6.588 6.677 284,832 -0.29(-4.13%)
Apr 04, 2022 7.053 7.142 6.776 6.964 282,217 +0.00(+0.00%)
Apr 01, 2022 6.865 7.024 6.697 6.964 444,543 +0.09(+1.30%)
Mar 31, 2022 6.845 7.267 6.835 6.875 680,919 +0.05(+0.73%)
Mar 30, 2022 6.617 6.905 6.598 6.825 220,883 +0.19(+2.84%)
Mar 29, 2022 6.736 6.885 6.598 6.637 308,590 -0.11(-1.62%)
Mar 28, 2022 6.637 6.776 6.538 6.746 332,251 +0.11(+1.64%)
Mar 25, 2022 6.697 6.895 6.538 6.637 273,311 +0.03(+0.45%)
Mar 24, 2022 6.578 6.677 6.380 6.608 299,926 +0.06(+0.91%)
Mar 23, 2022 6.400 6.588 6.301 6.548 176,515 +0.12(+1.85%)
Mar 22, 2022 6.221 6.479 6.221 6.429 298,723 +0.20(+3.18%)
Mar 21, 2022 6.162 6.439 6.117 6.231 281,520 +0.13(+2.11%)
Mar 18, 2022 5.954 6.167 5.914 6.102 336,912 +0.12(+1.99%)
Mar 17, 2022 5.894 5.993 5.805 5.983 274,306 +0.05(+0.83%)
Mar 16, 2022 6.092 6.167 5.746 5.934 385,375 -0.11(-1.80%)
Mar 15, 2022 5.607 6.053 5.607 6.043 896,399 +0.44(+7.77%)
Mar 14, 2022 5.577 5.766 5.432 5.607 442,804 +0.09(+1.62%)
Mar 11, 2022 5.924 5.924 5.488 5.518 292,527 -0.32(-5.43%)
Mar 10, 2022 5.785 6.023 5.770 5.835 245,579 -0.07(-1.17%)
Mar 09, 2022 5.884 6.162 5.825 5.904 533,956 +0.16(+2.76%)
Mar 08, 2022 6.092 6.152 5.716 5.746 634,704 -0.48(-7.64%)
Mar 07, 2022 6.608 6.875 6.221 6.221 429,752 -0.39(-5.85%)
Mar 04, 2022 6.578 6.845 6.301 6.608 539,330 -0.08(-1.19%)
Mar 03, 2022 6.281 6.687 6.241 6.687 554,989 +0.26(+4.01%)
Mar 02, 2022 5.825 6.429 5.806 6.429 1,030,935 +0.62(+10.75%)
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.