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

Quad Graphics Inc (NY: QUAD )

7.220 -0.020 (-0.28%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 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 (%)
Nov 29, 2024 7.200 7.390 7.160 7.220 118,082 -0.02(-0.28%)
Nov 27, 2024 7.230 7.260 7.080 7.240 118,454 +0.07(+0.98%)
Nov 26, 2024 7.320 7.320 7.030 7.170 220,081 -0.19(-2.58%)
Nov 25, 2024 7.310 7.540 7.210 7.360 293,525 +0.35(+4.99%)
Nov 22, 2024 6.830 7.040 6.800 7.010 417,068 +0.22(+3.24%)
Nov 21, 2024 6.690 7.030 6.690 6.790 338,777 -0.04(-0.59%)
Nov 20, 2024 7.050 7.055 6.779 6.830 258,490 -0.20(-2.84%)
Nov 19, 2024 6.980 7.090 6.845 7.030 178,317 -0.04(-0.57%)
Nov 18, 2024 7.030 7.270 6.860 7.070 510,725 -0.02(-0.28%)
Nov 15, 2024 7.290 7.339 7.020 7.090 357,681 -0.16(-2.21%)
Nov 14, 2024 7.560 7.620 7.210 7.250 204,038 -0.31(-4.10%)
Nov 13, 2024 7.350 7.660 7.330 7.560 360,787 +0.11(+1.48%)
Nov 12, 2024 7.670 7.842 7.320 7.450 342,711 -0.38(-4.85%)
Nov 11, 2024 7.470 7.940 7.350 7.830 478,147 +0.49(+6.68%)
Nov 08, 2024 7.580 7.580 7.145 7.340 330,168 -0.14(-1.87%)
Nov 07, 2024 7.660 7.740 7.130 7.480 445,141 -0.17(-2.22%)
Nov 06, 2024 7.400 7.770 7.200 7.650 495,910 +0.45(+6.25%)
Nov 05, 2024 6.950 7.710 6.890 7.200 702,291 +0.58(+8.76%)
Nov 04, 2024 6.480 6.870 6.450 6.620 655,030 +0.26(+4.09%)
Nov 01, 2024 6.460 6.500 6.180 6.360 311,194 +0.01(+0.16%)
Oct 31, 2024 6.480 6.640 6.340 6.350 420,179 -0.17(-2.61%)
Oct 30, 2024 5.760 6.670 5.750 6.520 961,416 +0.65(+11.07%)
Oct 29, 2024 5.300 5.880 4.795 5.870 392,186 +0.63(+12.02%)
Oct 28, 2024 5.180 5.290 5.172 5.240 200,777 +0.13(+2.54%)
Oct 25, 2024 5.470 5.580 5.100 5.110 239,869 -0.35(-6.41%)
Oct 24, 2024 5.530 5.540 5.380 5.460 116,764 -0.07(-1.27%)
Oct 23, 2024 5.310 5.640 5.310 5.530 202,624 +0.22(+4.14%)
Oct 22, 2024 5.760 5.760 5.235 5.310 293,362 -0.49(-8.45%)
Oct 21, 2024 5.470 5.890 5.390 5.800 216,223 +0.31(+5.65%)
Oct 18, 2024 5.540 5.679 5.450 5.490 133,511 -0.03(-0.54%)
Oct 17, 2024 5.720 5.730 5.490 5.520 117,810 -0.19(-3.33%)
Oct 16, 2024 5.500 5.750 5.491 5.710 181,262 +0.22(+4.01%)
Oct 15, 2024 5.460 5.598 5.410 5.490 92,243 +0.03(+0.55%)
Oct 14, 2024 5.480 5.540 5.360 5.460 81,650 -0.04(-0.73%)
Oct 11, 2024 5.380 5.540 5.300 5.500 103,148 +0.10(+1.85%)
Oct 10, 2024 5.280 5.495 5.260 5.400 145,383 +0.09(+1.69%)
Oct 09, 2024 5.170 5.480 5.135 5.310 180,603 +0.13(+2.51%)
Oct 08, 2024 5.120 5.350 5.040 5.180 167,467 +0.06(+1.17%)
Oct 07, 2024 4.980 5.150 4.880 5.120 86,851 +0.15(+3.02%)
Oct 04, 2024 4.880 5.100 4.820 4.970 252,975 +0.08(+1.64%)
Oct 03, 2024 4.740 4.980 4.735 4.890 116,362 +0.09(+1.87%)
Oct 02, 2024 4.670 4.900 4.650 4.800 165,862 +0.13(+2.78%)
Oct 01, 2024 4.540 4.750 4.465 4.670 136,021 +0.13(+2.86%)
Sep 30, 2024 4.560 4.600 4.476 4.540 96,470 -0.09(-1.94%)
Sep 27, 2024 4.620 4.760 4.600 4.630 62,997 +0.04(+0.87%)
Sep 26, 2024 4.720 4.720 4.550 4.590 72,398 -0.06(-1.29%)
Sep 25, 2024 4.730 4.760 4.550 4.650 124,066 -0.06(-1.27%)
Sep 24, 2024 4.880 4.880 4.710 4.710 117,000 -0.14(-2.89%)
Sep 23, 2024 4.590 4.970 4.510 4.850 340,816 +0.39(+8.74%)
Sep 20, 2024 4.370 4.600 4.340 4.460 301,611 +0.09(+2.06%)
Sep 19, 2024 4.500 4.680 4.340 4.370 369,009 -0.02(-0.46%)
Sep 18, 2024 4.430 4.540 4.370 4.390 71,584 -0.06(-1.35%)
Sep 17, 2024 4.410 4.480 4.350 4.450 86,143 +0.09(+2.06%)
Sep 16, 2024 4.360 4.380 4.310 4.360 63,081 +0.00(+0.00%)
Sep 13, 2024 4.370 4.440 4.270 4.360 84,600 +0.05(+1.16%)
Sep 12, 2024 4.390 4.390 4.280 4.310 30,349 -0.04(-0.92%)
Sep 11, 2024 4.290 4.400 4.130 4.350 115,264 +0.02(+0.46%)
Sep 10, 2024 4.270 4.355 4.190 4.330 95,844 +0.05(+1.17%)
Sep 09, 2024 4.330 4.400 4.190 4.280 125,019 +0.00(+0.00%)
Sep 06, 2024 4.450 4.450 4.260 4.280 87,106 -0.17(-3.82%)
Sep 05, 2024 4.520 4.520 4.390 4.450 48,080 -0.01(-0.22%)
Sep 04, 2024 4.470 4.610 4.430 4.460 71,592 -0.04(-0.89%)
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.