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

Quad Graphics Inc (NY: QUAD )

4.960 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 4.167 4.197 3.942 3.942 361,388 -0.21(-4.96%)
May 27, 2022 4.138 4.246 4.079 4.148 157,813 +0.07(+1.68%)
May 26, 2022 3.952 4.148 3.952 4.079 234,626 +0.16(+4.00%)
May 25, 2022 3.736 3.922 3.736 3.922 153,274 +0.17(+4.44%)
May 24, 2022 3.814 3.814 3.628 3.755 247,892 -0.06(-1.54%)
May 23, 2022 3.991 4.069 3.814 3.814 164,032 -0.19(-4.66%)
May 20, 2022 4.108 4.108 3.809 4.001 348,167 -0.06(-1.45%)
May 19, 2022 4.108 4.197 4.050 4.059 146,503 -0.13(-3.04%)
May 18, 2022 4.540 4.540 4.148 4.187 199,488 -0.42(-9.15%)
May 17, 2022 4.608 4.697 4.510 4.608 245,799 +0.07(+1.51%)
May 16, 2022 4.432 4.579 4.363 4.540 318,811 +0.10(+2.21%)
May 13, 2022 4.275 4.520 4.246 4.442 251,991 +0.24(+5.59%)
May 12, 2022 4.050 4.246 3.982 4.206 355,915 +0.12(+2.88%)
May 11, 2022 4.001 4.226 3.952 4.089 353,675 +0.13(+3.22%)
May 10, 2022 4.373 4.373 3.883 3.961 609,563 -0.34(-7.97%)
May 09, 2022 4.510 4.716 4.295 4.305 592,796 -0.34(-7.38%)
May 06, 2022 4.236 4.726 4.197 4.648 746,353 +0.30(+7.00%)
May 05, 2022 4.579 4.658 4.108 4.344 1,326,322 -0.34(-7.32%)
May 04, 2022 6.020 6.037 4.628 4.687 1,765,386 -1.44(-23.52%)
May 03, 2022 6.079 6.236 5.937 6.128 265,147 -0.09(-1.42%)
May 02, 2022 6.550 6.775 6.104 6.217 375,544 -0.43(-6.49%)
Apr 29, 2022 6.668 6.854 6.609 6.648 388,145 -0.02(-0.29%)
Apr 28, 2022 6.815 6.815 6.432 6.668 346,495 -0.06(-0.87%)
Apr 27, 2022 6.638 6.932 6.638 6.726 365,887 +0.23(+3.47%)
Apr 26, 2022 6.638 6.765 6.425 6.501 240,172 -0.14(-2.07%)
Apr 25, 2022 6.609 6.677 6.295 6.638 294,740 -0.01(-0.15%)
Apr 22, 2022 6.736 6.805 6.501 6.648 207,892 -0.08(-1.17%)
Apr 21, 2022 7.089 7.109 6.648 6.726 247,989 -0.36(-5.12%)
Apr 20, 2022 6.942 7.403 6.844 7.089 406,838 +0.17(+2.41%)
Apr 19, 2022 6.864 7.050 6.796 6.923 533,972 +0.06(+0.86%)
Apr 18, 2022 6.677 6.960 6.570 6.864 307,849 +0.07(+1.01%)
Apr 14, 2022 6.913 7.011 6.599 6.795 221,094 -0.18(-2.53%)
Apr 13, 2022 6.854 7.070 6.815 6.972 376,968 +0.14(+2.01%)
Apr 12, 2022 6.540 6.903 6.540 6.834 473,170 +0.32(+4.97%)
Apr 11, 2022 6.648 6.747 6.383 6.511 223,954 -0.21(-3.07%)
Apr 08, 2022 6.373 6.756 6.373 6.717 245,704 +0.29(+4.58%)
Apr 07, 2022 6.383 6.462 6.285 6.422 164,614 +0.03(+0.46%)
Apr 06, 2022 6.579 6.658 6.305 6.393 265,365 -0.22(-3.26%)
Apr 05, 2022 6.952 6.952 6.521 6.609 287,769 -0.28(-4.13%)
Apr 04, 2022 6.981 7.070 6.707 6.893 285,126 +0.00(+0.00%)
Apr 01, 2022 6.795 6.952 6.628 6.893 449,126 +0.09(+1.30%)
Mar 31, 2022 6.775 7.192 6.766 6.805 687,939 +0.05(+0.73%)
Mar 30, 2022 6.550 6.834 6.530 6.756 223,160 +0.19(+2.84%)
Mar 29, 2022 6.668 6.815 6.530 6.570 311,771 -0.11(-1.62%)
Mar 28, 2022 6.570 6.707 6.471 6.677 335,677 +0.11(+1.64%)
Mar 25, 2022 6.628 6.824 6.471 6.570 276,128 +0.03(+0.45%)
Mar 24, 2022 6.511 6.609 6.315 6.540 303,018 +0.06(+0.91%)
Mar 23, 2022 6.334 6.521 6.237 6.481 178,335 +0.12(+1.85%)
Mar 22, 2022 6.158 6.413 6.158 6.364 301,802 +0.20(+3.18%)
Mar 21, 2022 6.099 6.373 6.055 6.168 284,423 +0.13(+2.11%)
Mar 18, 2022 5.893 6.104 5.854 6.040 340,385 +0.12(+1.99%)
Mar 17, 2022 5.834 5.932 5.746 5.922 277,134 +0.05(+0.83%)
Mar 16, 2022 6.030 6.104 5.687 5.873 389,348 -0.11(-1.80%)
Mar 15, 2022 5.550 5.991 5.550 5.981 905,640 +0.43(+7.77%)
Mar 14, 2022 5.520 5.707 5.377 5.550 447,369 +0.09(+1.62%)
Mar 11, 2022 5.864 5.864 5.432 5.462 295,542 -0.31(-5.43%)
Mar 10, 2022 5.726 5.962 5.712 5.775 248,111 -0.07(-1.17%)
Mar 09, 2022 5.824 6.099 5.766 5.844 539,461 +0.16(+2.76%)
Mar 08, 2022 6.030 6.089 5.658 5.687 641,248 -0.47(-7.64%)
Mar 07, 2022 6.540 6.805 6.158 6.158 434,183 -0.38(-5.85%)
Mar 04, 2022 6.511 6.775 6.237 6.540 544,891 -0.08(-1.19%)
Mar 03, 2022 6.217 6.619 6.177 6.619 560,711 +0.25(+4.01%)
Mar 02, 2022 5.766 6.364 5.746 6.364 1,041,564 +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.