Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quad Graphics Inc (NY: QUAD )

4.930 -0.070 (-1.40%)
Streaming Delayed Price Updated: 1:10 PM 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 (%)
May 28, 2021 3.324 3.324 3.167 3.246 154,612 -0.03(-0.90%)
May 27, 2021 3.246 3.383 3.187 3.275 274,086 +0.09(+2.77%)
May 26, 2021 3.216 3.226 3.143 3.187 207,944 +0.00(+0.00%)
May 25, 2021 3.373 3.393 3.182 3.187 268,751 -0.18(-5.25%)
May 24, 2021 3.373 3.427 3.314 3.363 300,927 +0.01(+0.29%)
May 21, 2021 3.432 3.432 3.265 3.353 204,533 +0.01(+0.29%)
May 20, 2021 3.285 3.432 3.246 3.344 275,420 +0.10(+3.02%)
May 19, 2021 3.373 3.373 3.216 3.246 353,791 -0.18(-5.16%)
May 18, 2021 3.677 3.677 3.412 3.422 597,367 -0.25(-6.68%)
May 17, 2021 3.540 3.706 3.442 3.667 365,029 +0.09(+2.47%)
May 14, 2021 3.216 3.618 3.167 3.579 919,315 +0.38(+11.96%)
May 13, 2021 2.942 3.216 2.942 3.197 300,134 +0.28(+9.76%)
May 12, 2021 2.981 3.049 2.893 2.912 242,154 -0.05(-1.66%)
May 11, 2021 3.059 3.098 2.961 2.961 229,445 -0.19(-5.92%)
May 10, 2021 3.187 3.226 3.020 3.147 254,037 +0.01(+0.31%)
May 07, 2021 3.128 3.177 3.059 3.138 388,615 +0.05(+1.59%)
May 06, 2021 3.481 3.520 3.049 3.089 303,692 -0.43(-12.26%)
May 05, 2021 3.540 3.804 3.246 3.520 471,224 -0.01(-0.28%)
May 04, 2021 3.589 3.667 3.500 3.530 293,698 -0.11(-2.97%)
May 03, 2021 3.559 3.648 3.500 3.638 172,018 +0.11(+3.06%)
Apr 30, 2021 3.638 3.697 3.481 3.530 258,840 -0.20(-5.26%)
Apr 29, 2021 3.804 3.804 3.638 3.726 259,510 -0.05(-1.30%)
Apr 28, 2021 3.687 3.785 3.638 3.775 194,281 +0.07(+1.85%)
Apr 27, 2021 3.726 3.770 3.657 3.706 144,898 -0.04(-1.05%)
Apr 26, 2021 3.755 3.844 3.697 3.746 121,394 +0.01(+0.26%)
Apr 23, 2021 3.746 3.795 3.657 3.736 137,272 +0.02(+0.53%)
Apr 22, 2021 3.785 3.883 3.706 3.716 182,103 -0.06(-1.56%)
Apr 21, 2021 3.667 3.775 3.618 3.775 188,736 +0.09(+2.39%)
Apr 20, 2021 3.755 3.755 3.559 3.687 288,255 -0.07(-1.83%)
Apr 19, 2021 3.667 3.795 3.559 3.755 331,553 +0.05(+1.32%)
Apr 16, 2021 3.795 3.804 3.661 3.706 118,405 -0.04(-1.05%)
Apr 15, 2021 3.863 3.863 3.628 3.746 298,170 -0.04(-1.04%)
Apr 14, 2021 3.755 3.922 3.736 3.785 175,071 +0.02(+0.52%)
Apr 13, 2021 3.746 3.785 3.608 3.765 248,105 -0.03(-0.78%)
Apr 12, 2021 3.736 3.869 3.716 3.795 244,100 +0.07(+1.84%)
Apr 09, 2021 3.687 3.755 3.648 3.726 240,890 +0.02(+0.53%)
Apr 08, 2021 3.687 3.736 3.599 3.706 345,873 +0.03(+0.80%)
Apr 07, 2021 3.736 3.765 3.608 3.677 359,194 -0.08(-2.09%)
Apr 06, 2021 3.579 3.755 3.564 3.755 217,851 +0.17(+4.64%)
Apr 05, 2021 3.765 3.765 3.442 3.589 363,042 -0.14(-3.68%)
Apr 01, 2021 3.500 3.829 3.491 3.726 273,424 +0.26(+7.65%)
Mar 31, 2021 3.559 3.569 3.304 3.461 544,102 -0.10(-2.76%)
Mar 30, 2021 3.687 3.755 3.530 3.559 247,982 +0.01(+0.28%)
Mar 29, 2021 3.863 3.893 3.481 3.550 378,306 -0.40(-10.17%)
Mar 26, 2021 3.912 4.050 3.839 3.952 163,177 +0.11(+2.81%)
Mar 25, 2021 3.971 4.050 3.785 3.844 294,992 -0.17(-4.16%)
Mar 24, 2021 4.099 4.383 4.010 4.010 246,769 -0.06(-1.45%)
Mar 23, 2021 4.491 4.569 4.059 4.069 328,124 -0.46(-10.17%)
Mar 22, 2021 4.442 4.604 4.403 4.530 239,516 +0.09(+1.99%)
Mar 19, 2021 4.677 4.834 4.354 4.442 2,016,566 -0.25(-5.23%)
Mar 18, 2021 4.903 5.001 4.667 4.687 216,130 -0.24(-4.78%)
Mar 17, 2021 5.020 5.030 4.814 4.922 264,618 -0.17(-3.28%)
Mar 16, 2021 5.393 5.393 4.991 5.089 375,050 -0.24(-4.42%)
Mar 15, 2021 5.383 5.432 5.167 5.324 326,761 -0.02(-0.37%)
Mar 12, 2021 5.373 5.462 5.207 5.344 287,192 -0.08(-1.45%)
Mar 11, 2021 5.314 5.432 5.236 5.422 186,497 +0.19(+3.56%)
Mar 10, 2021 5.256 5.452 5.099 5.236 218,139 +0.03(+0.57%)
Mar 09, 2021 5.295 5.422 5.109 5.207 209,100 -0.03(-0.56%)
Mar 08, 2021 5.011 5.285 4.932 5.236 255,036 +0.27(+5.53%)
Mar 05, 2021 4.922 5.089 4.673 4.961 194,996 +0.09(+1.81%)
Mar 04, 2021 4.942 5.030 4.638 4.873 268,980 -0.10(-1.97%)
Mar 03, 2021 4.912 5.089 4.795 4.971 147,553 +0.07(+1.40%)
Mar 02, 2021 4.687 5.030 4.687 4.903 220,166 +0.19(+3.95%)
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.