QUAD

Quad Graphics Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Quad Graphics Inc QUAD NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.04 1.45% 2.79 20:00:00
Open Price Low Price High Price Close Price Prev Close
2.70 2.70 2.935 2.79 2.75
more quote information »

QUAD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.023.322.622.891,623,275-0.23-7.62%
1 Month4.064.072.623.09793,876-1.27-31.28%
3 Months6.507.552.624.18517,270-3.71-57.08%
6 Months4.077.552.624.79401,852-1.28-31.45%
1 Year4.237.552.624.54311,684-1.44-34.04%
3 Years8.0912.122.004.88385,911-5.30-65.51%
5 Years22.9631.292.009.49367,306-20.17-87.85%

QUAD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 01 2022 2.79 0.04 1.45% 2.70 2.935 2.70 478,340
Jun 30 2022 2.75 0.02 0.73% 2.71 2.925 2.70 1,231,617
Jun 29 2022 2.73 -0.14 -4.88% 2.80 2.8499 2.62 839,468
Jun 28 2022 2.87 -0.11 -3.69% 3.00 3.18 2.87 595,274
Jun 27 2022 2.98 0.04 1.36% 2.99 3.12 2.785 862,371
Jun 24 2022 2.94 -0.13 -4.23% 3.02 3.32 2.76 4,587,646
Jun 23 2022 3.07 -0.10 -3.15% 3.12 3.20 2.94 424,550
Jun 22 2022 3.17 -0.31 -8.91% 3.38 3.47 3.11 487,225
Jun 21 2022 3.48 0.07 2.05% 3.53 3.62 3.40 517,443
Jun 17 2022 3.41 0.16 4.92% 3.20 3.53 3.20 618,154
Jun 16 2022 3.25 -0.10 -2.99% 3.24 3.34 3.16 454,298
Jun 15 2022 3.35 0.35 11.67% 2.98 3.35 2.98 468,095
Jun 14 2022 3.00 0.14 4.9% 2.91 3.04 2.79 443,304
Jun 13 2022 2.86 -0.26 -8.33% 3.06 3.12 2.83 388,147
Jun 10 2022 3.12 -0.18 -5.45% 3.28 3.32 3.09 584,185
Jun 09 2022 3.30 -0.21 -5.98% 3.50 3.5341 3.29 531,700
Jun 08 2022 3.51 0.01 0.29% 3.50 3.62 3.39 429,693
Jun 07 2022 3.50 -0.07 -1.96% 3.53 3.59 3.39 493,379
Jun 06 2022 3.57 -0.25 -6.54% 3.89 3.915 3.45 722,193
Jun 03 2022 3.82 -0.29 -7.06% 4.06 4.07 3.78 404,907
See More Historical Prices ยป
Your Recent History
NYSE
QUAD
Quad Graph..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220703 10:45:14