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

Quad Graphics Inc (NY: QUAD )

5.140 +0.020 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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%)
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.