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

Quad Graphics Inc (NY: QUAD )

4.460 +0.090 (+2.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 29, 2024 5.991 5.991 5.756 5.863 164,296 +0.06(+1.01%)
Feb 28, 2024 5.883 6.010 5.651 5.805 229,255 -0.10(-1.66%)
Feb 27, 2024 5.384 6.059 5.237 5.903 574,341 +0.72(+13.99%)
Feb 26, 2024 5.168 5.354 5.129 5.178 166,640 +0.00(+0.00%)
Feb 23, 2024 5.392 5.392 5.062 5.178 100,212 -0.13(-2.38%)
Feb 22, 2024 5.682 5.702 5.052 5.304 246,769 -0.40(-6.97%)
Feb 21, 2024 6.497 6.546 5.644 5.702 226,767 -0.58(-9.26%)
Feb 20, 2024 6.148 6.400 5.906 6.284 311,011 -0.02(-0.31%)
Feb 16, 2024 5.498 6.386 5.270 6.303 480,371 +0.99(+18.61%)
Feb 15, 2024 5.421 5.498 5.130 5.314 144,008 -0.10(-1.79%)
Feb 14, 2024 5.207 5.459 5.012 5.411 135,929 +0.30(+5.88%)
Feb 13, 2024 5.343 5.426 5.072 5.110 154,546 -0.43(-7.71%)
Feb 12, 2024 5.479 5.770 5.479 5.537 219,075 +0.08(+1.42%)
Feb 09, 2024 5.285 5.527 5.246 5.459 134,328 +0.17(+3.30%)
Feb 08, 2024 5.013 5.362 4.965 5.285 69,302 +0.26(+5.21%)
Feb 07, 2024 5.207 5.236 4.994 5.023 86,802 -0.16(-3.00%)
Feb 06, 2024 5.227 5.314 5.101 5.178 49,201 -0.08(-1.48%)
Feb 05, 2024 5.362 5.362 5.232 5.256 71,906 -0.13(-2.34%)
Feb 02, 2024 5.275 5.421 5.256 5.382 95,046 +0.00(+0.00%)
Feb 01, 2024 5.324 5.527 5.324 5.382 93,246 +0.09(+1.65%)
Jan 31, 2024 5.595 5.595 5.285 5.295 74,542 -0.29(-5.21%)
Jan 30, 2024 5.566 5.595 5.459 5.585 67,123 +0.07(+1.23%)
Jan 29, 2024 5.556 5.556 5.362 5.518 47,745 -0.03(-0.52%)
Jan 26, 2024 5.605 5.644 5.440 5.547 112,484 +0.03(+0.53%)
Jan 25, 2024 5.450 5.527 5.304 5.518 64,489 +0.19(+3.64%)
Jan 24, 2024 5.430 5.430 5.295 5.324 57,971 +0.02(+0.37%)
Jan 23, 2024 5.266 5.372 5.198 5.304 124,491 +0.13(+2.43%)
Jan 22, 2024 5.110 5.227 5.033 5.178 91,408 +0.13(+2.50%)
Jan 19, 2024 4.916 5.101 4.868 5.052 87,568 +0.18(+3.78%)
Jan 18, 2024 4.819 4.887 4.635 4.868 59,478 +0.08(+1.62%)
Jan 17, 2024 4.781 4.839 4.645 4.790 69,111 -0.08(-1.59%)
Jan 16, 2024 4.878 4.907 4.800 4.868 53,832 -0.06(-1.18%)
Jan 12, 2024 5.091 5.101 4.887 4.926 39,711 -0.06(-1.17%)
Jan 11, 2024 4.975 5.052 4.790 4.984 104,551 +0.01(+0.19%)
Jan 10, 2024 4.936 5.042 4.926 4.975 50,566 +0.01(+0.20%)
Jan 09, 2024 5.023 5.052 4.936 4.965 60,776 -0.17(-3.40%)
Jan 08, 2024 5.101 5.207 5.057 5.139 60,588 +0.07(+1.34%)
Jan 05, 2024 4.897 5.139 4.800 5.072 108,689 +0.09(+1.75%)
Jan 04, 2024 5.207 5.246 4.936 4.984 88,651 -0.23(-4.46%)
Jan 03, 2024 5.159 5.498 5.063 5.217 170,738 +0.05(+0.94%)
Jan 02, 2024 5.227 5.304 5.091 5.169 101,063 -0.09(-1.66%)
Dec 29, 2023 5.440 5.440 5.227 5.256 112,112 -0.16(-3.04%)
Dec 28, 2023 5.518 5.610 5.385 5.421 56,907 -0.12(-2.10%)
Dec 27, 2023 5.537 5.712 5.440 5.537 114,842 -0.02(-0.35%)
Dec 26, 2023 5.440 5.605 5.430 5.556 104,759 +0.13(+2.32%)
Dec 22, 2023 5.459 5.527 5.139 5.430 177,376 +0.00(+0.00%)
Dec 21, 2023 5.382 5.498 5.275 5.430 81,306 +0.10(+1.82%)
Dec 20, 2023 5.198 5.619 5.135 5.333 187,737 +0.08(+1.48%)
Dec 19, 2023 5.236 5.333 5.110 5.256 103,655 +0.13(+2.46%)
Dec 18, 2023 5.217 5.222 4.965 5.130 78,552 -0.06(-1.12%)
Dec 15, 2023 5.169 5.285 5.004 5.188 295,855 +0.07(+1.33%)
Dec 14, 2023 5.149 5.324 5.072 5.120 155,971 +0.14(+2.72%)
Dec 13, 2023 4.790 5.023 4.703 4.984 92,739 +0.24(+5.11%)
Dec 12, 2023 4.849 4.858 4.655 4.742 54,221 -0.16(-3.36%)
Dec 11, 2023 5.062 5.137 4.829 4.907 96,653 -0.09(-1.75%)
Dec 08, 2023 4.693 5.101 4.693 4.994 170,389 +0.25(+5.32%)
Dec 07, 2023 4.587 4.771 4.587 4.742 74,439 +0.16(+3.60%)
Dec 06, 2023 4.645 4.781 4.567 4.577 110,533 -0.02(-0.42%)
Dec 05, 2023 4.771 4.800 4.596 4.596 62,265 -0.17(-3.66%)
Dec 04, 2023 4.548 4.819 4.548 4.771 113,795 +0.17(+3.80%)
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.