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

Quad Graphics, Inc Class A Common Stock (NY: QUAD )

6.270 -0.220 (-3.39%)
Official Closing Price Updated: 7:00 PM EST, Jan 10, 2025 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 (%)
Jan 10, 2025 6.320 6.400 6.200 6.270 159,057 -0.22(-3.39%)
Jan 08, 2025 6.350 6.515 6.290 6.490 228,882 +0.13(+2.04%)
Jan 07, 2025 6.560 6.600 6.250 6.360 297,811 -0.19(-2.90%)
Jan 06, 2025 6.720 6.805 6.510 6.550 247,380 -0.17(-2.53%)
Jan 03, 2025 6.650 6.760 6.519 6.720 145,576 +0.07(+1.05%)
Jan 02, 2025 7.010 7.020 6.620 6.650 191,557 -0.32(-4.59%)
Dec 31, 2024 6.970 0 +0.13(+1.90%)
Dec 30, 2024 7.010 7.010 6.710 6.840 269,108 -0.21(-2.98%)
Dec 27, 2024 7.520 7.520 6.970 7.050 223,813 -0.50(-6.62%)
Dec 26, 2024 7.430 7.575 7.366 7.550 259,179 +0.12(+1.62%)
Dec 24, 2024 7.330 7.528 7.300 7.430 172,366 -0.01(-0.13%)
Dec 23, 2024 7.650 7.670 7.420 7.440 213,922 -0.21(-2.75%)
Dec 20, 2024 7.540 7.770 7.420 7.650 304,798 -0.01(-0.13%)
Dec 19, 2024 7.540 7.660 7.240 7.660 276,861 +0.25(+3.37%)
Dec 18, 2024 7.990 8.085 7.365 7.410 354,633 -0.60(-7.49%)
Dec 17, 2024 8.120 8.327 7.920 8.010 281,330 -0.04(-0.50%)
Dec 16, 2024 8.000 8.130 7.810 8.050 249,263 +0.01(+0.12%)
Dec 13, 2024 8.200 8.200 7.930 8.040 221,038 -0.11(-1.35%)
Dec 12, 2024 8.520 8.560 8.090 8.150 367,679 -0.41(-4.79%)
Dec 11, 2024 8.480 8.760 8.480 8.560 599,778 +0.15(+1.78%)
Dec 10, 2024 8.480 8.540 8.310 8.410 224,748 -0.05(-0.59%)
Dec 09, 2024 8.710 8.730 8.400 8.460 367,578 -0.18(-2.08%)
Dec 06, 2024 8.900 8.920 8.580 8.640 407,185 -0.15(-1.71%)
Dec 05, 2024 8.300 9.125 8.280 8.790 652,157 +0.51(+6.16%)
Dec 04, 2024 7.810 8.385 7.780 8.280 678,878 +0.50(+6.43%)
Dec 03, 2024 7.900 7.900 7.550 7.780 250,259 -0.08(-1.02%)
Dec 02, 2024 7.130 7.877 6.870 7.860 613,258 +0.64(+8.86%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.