QUAD

Quad Graphics Historical Data

Company Name Stock Ticker Symbol Market Type
Quad Graphics Inc QUAD NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.06 1.38% 4.41 16:00:36
Open Price Low Price High Price Close Price Prev Close
4.35 4.34 4.48 4.41 4.35
more quote information »

QUAD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.314.594.314.4171,5820.102.32%
1 Month4.194.794.124.44145,9560.225.25%
3 Months3.334.793.163.93132,4801.0832.43%
6 Months3.154.792.123.44175,0531.2640.0%
1 Year4.387.552.124.24295,3290.030.68%
3 Years4.417.552.003.96309,0920.000.0%
5 Years22.8731.292.008.43368,705-18.46-80.72%

QUAD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 30 2023 4.35 -0.09 -2.03% 4.43 4.59 4.34 124,154
Jan 27 2023 4.44 -0.04 -0.89% 4.47 4.49 4.4078 59,170
Jan 26 2023 4.48 0.05 1.13% 4.47 4.5361 4.44 50,717
Jan 25 2023 4.43 0.00 0.0% 4.41 4.53 4.35 50,936
Jan 24 2023 4.43 0.03 0.68% 4.31 4.52 4.31 72,932
Jan 23 2023 4.40 -0.16 -3.51% 4.56 4.6083 4.37 102,622
Jan 20 2023 4.56 0.03 0.66% 4.57 4.59 4.47 99,159
Jan 19 2023 4.53 0.11 2.49% 4.35 4.55 4.27 204,173
Jan 18 2023 4.42 -0.01 -0.23% 4.43 4.45 4.30 157,155
Jan 17 2023 4.43 0.07 1.61% 4.36 4.451 4.3075 92,363
Jan 13 2023 4.36 -0.03 -0.68% 4.35 4.3827 4.25 90,981
Jan 12 2023 4.39 -0.07 -1.57% 4.46 4.61 4.39 112,841
Jan 11 2023 4.46 0.07 1.59% 4.42 4.64 4.42 140,632
Jan 10 2023 4.39 0.06 1.39% 4.27 4.43 4.26 179,780
Jan 09 2023 4.33 -0.21 -4.63% 4.62 4.79 4.32 244,354
Jan 06 2023 4.54 0.02 0.44% 4.53 4.65 4.46 194,437
Jan 05 2023 4.52 0.05 1.12% 4.45 4.568 4.27 251,640
Jan 04 2023 4.47 0.10 2.29% 4.38 4.49 4.12 318,632
Jan 03 2023 4.37 0.29 7.11% 4.19 4.47 4.12 226,477
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.

Log in to ADVFN
Register Now

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

P: V: D:20230131 22:35:14