Skip to main content

Quad Graphics Inc (NY: QUAD )

5.315 +0.045 (+0.85%)
Streaming Delayed Price Updated: 11:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 5.460 5.500 5.230 5.270 211,172 -0.13(-2.41%)
Mar 26, 2024 5.370 5.470 5.290 5.400 74,489 +0.08(+1.50%)
Mar 25, 2024 5.450 5.500 5.310 5.320 92,015 -0.13(-2.39%)
Mar 22, 2024 5.270 5.460 5.230 5.450 135,122 +0.16(+3.02%)
Mar 21, 2024 5.120 5.420 5.080 5.290 285,439 +0.25(+4.96%)
Mar 20, 2024 5.110 5.170 5.000 5.040 367,985 -0.06(-1.18%)
Mar 19, 2024 5.000 5.220 5.000 5.100 125,564 +0.10(+2.00%)
Mar 18, 2024 5.060 5.230 5.000 5.000 132,774 -0.08(-1.57%)
Mar 15, 2024 4.850 5.120 4.850 5.080 286,483 +0.22(+4.53%)
Mar 14, 2024 4.860 4.985 4.770 4.860 101,759 -0.07(-1.42%)
Mar 13, 2024 5.070 5.160 4.890 4.930 75,651 -0.13(-2.57%)
Mar 12, 2024 5.080 5.170 4.990 5.060 172,873 +0.01(+0.20%)
Mar 11, 2024 5.200 5.220 4.853 5.050 283,460 -0.20(-3.81%)
Mar 08, 2024 5.350 5.450 5.240 5.250 64,881 -0.09(-1.69%)
Mar 07, 2024 5.330 5.370 5.201 5.340 97,622 +0.01(+0.19%)
Mar 06, 2024 5.440 5.490 5.180 5.330 169,761 -0.03(-0.56%)
Mar 05, 2024 5.590 5.607 5.151 5.360 261,509 -0.27(-4.80%)
Mar 04, 2024 5.890 5.940 5.590 5.630 168,457 -0.23(-3.92%)
Mar 01, 2024 6.040 6.040 5.800 5.860 134,862 -0.13(-2.17%)
Feb 29, 2024 6.120 6.120 5.880 5.990 160,825 +0.06(+1.01%)
Feb 28, 2024 6.010 6.140 5.773 5.930 224,412 -0.10(-1.66%)
Feb 27, 2024 5.500 6.190 5.350 6.030 562,206 +0.74(+13.99%)
Feb 26, 2024 5.280 5.470 5.240 5.290 163,120 +0.00(+0.00%)
Feb 23, 2024 5.508 5.508 5.171 5.290 98,095 -0.13(-2.38%)
Feb 22, 2024 5.805 5.825 5.161 5.419 241,555 -0.41(-6.97%)
Feb 21, 2024 6.637 6.687 5.766 5.825 221,976 -0.59(-9.26%)
Feb 20, 2024 6.281 6.538 6.033 6.419 304,440 -0.02(-0.31%)
Feb 16, 2024 5.617 6.523 5.384 6.439 470,221 +1.01(+18.61%)
Feb 15, 2024 5.538 5.617 5.240 5.429 140,965 -0.10(-1.79%)
Feb 14, 2024 5.320 5.577 5.120 5.528 133,057 +0.31(+5.88%)
Feb 13, 2024 5.458 5.543 5.181 5.221 151,281 -0.44(-7.71%)
Feb 12, 2024 5.597 5.894 5.597 5.657 214,446 +0.08(+1.42%)
Feb 09, 2024 5.399 5.647 5.359 5.577 131,490 +0.18(+3.30%)
Feb 08, 2024 5.122 5.478 5.072 5.399 67,838 +0.27(+5.21%)
Feb 07, 2024 5.320 5.349 5.102 5.131 84,968 -0.16(-3.00%)
Feb 06, 2024 5.340 5.429 5.211 5.290 48,161 -0.08(-1.48%)
Feb 05, 2024 5.478 5.478 5.344 5.369 70,387 -0.13(-2.34%)
Feb 02, 2024 5.389 5.538 5.369 5.498 93,038 +0.00(+0.00%)
Feb 01, 2024 5.439 5.647 5.439 5.498 91,276 +0.09(+1.65%)
Jan 31, 2024 5.716 5.716 5.399 5.409 72,967 -0.30(-5.21%)
Jan 30, 2024 5.686 5.716 5.577 5.706 65,705 +0.07(+1.23%)
Jan 29, 2024 5.676 5.676 5.478 5.637 46,736 -0.03(-0.52%)
Jan 26, 2024 5.726 5.766 5.557 5.666 110,107 +0.03(+0.53%)
Jan 25, 2024 5.567 5.647 5.419 5.637 63,127 +0.20(+3.64%)
Jan 24, 2024 5.548 5.548 5.409 5.439 56,746 +0.02(+0.37%)
Jan 23, 2024 5.379 5.488 5.310 5.419 121,861 +0.13(+2.43%)
Jan 22, 2024 5.221 5.340 5.141 5.290 89,476 +0.13(+2.50%)
Jan 19, 2024 5.023 5.211 4.973 5.161 85,718 +0.19(+3.78%)
Jan 18, 2024 4.923 4.993 4.735 4.973 58,222 +0.08(+1.62%)
Jan 17, 2024 4.884 4.943 4.745 4.894 67,651 -0.08(-1.59%)
Jan 16, 2024 4.983 5.013 4.904 4.973 52,695 -0.06(-1.18%)
Jan 12, 2024 5.201 5.211 4.993 5.032 38,871 -0.06(-1.17%)
Jan 11, 2024 5.082 5.161 4.894 5.092 102,342 +0.01(+0.19%)
Jan 10, 2024 5.042 5.151 5.032 5.082 49,498 +0.01(+0.20%)
Jan 09, 2024 5.131 5.161 5.042 5.072 59,492 -0.18(-3.40%)
Jan 08, 2024 5.211 5.320 5.166 5.250 59,308 +0.07(+1.34%)
Jan 05, 2024 5.003 5.250 4.904 5.181 106,393 +0.09(+1.75%)
Jan 04, 2024 5.320 5.359 5.042 5.092 86,778 -0.24(-4.46%)
Jan 03, 2024 5.270 5.617 5.172 5.330 167,130 +0.05(+0.94%)
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.