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
0.02 0.47% 4.31 20:00:00
Open Price Low Price High Price Close Price Prev Close
4.28 4.22 4.34 4.31 4.29
more quote information »

QUAD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.554.584.144.31105,706-0.24-5.27%
1 Month4.354.674.054.32135,665-0.04-0.92%
3 Months3.475.113.324.30234,1050.8424.21%
6 Months3.865.112.953.94349,3870.4511.66%
1 Year2.746.362.114.00322,0541.5757.3%
3 Years17.4318.422.007.14426,019-13.12-75.27%
5 Years25.0631.292.0011.76358,772-20.75-82.8%

QUAD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 4.31 0.02 0.47% 4.28 4.34 4.22 80,484
Oct 21 2021 4.29 -0.08 -1.83% 4.36 4.37 4.14 144,055
Oct 20 2021 4.37 0.01 0.23% 4.39 4.41 4.31 69,480
Oct 19 2021 4.36 0.12 2.83% 4.24 4.4099 4.17 119,074
Oct 18 2021 4.24 -0.09 -2.08% 4.34 4.3499 4.17 120,705
Oct 15 2021 4.33 -0.16 -3.56% 4.55 4.58 4.33 75,215
Oct 14 2021 4.49 0.00 0.0% 4.50 4.53 4.36 120,590
Oct 13 2021 4.49 0.25 5.9% 4.30 4.49 4.24 179,780
Oct 12 2021 4.24 0.08 1.92% 4.21 4.29 4.1501 158,224
Oct 11 2021 4.16 -0.01 -0.24% 4.16 4.22 4.11 72,417
Oct 08 2021 4.17 -0.10 -2.34% 4.25 4.27 4.13 130,089
Oct 07 2021 4.27 0.10 2.4% 4.20 4.28 4.09 107,775
Oct 06 2021 4.17 -0.06 -1.42% 4.23 4.23 4.05 87,760
Oct 05 2021 4.23 0.05 1.2% 4.28 4.28 4.07 242,624
Oct 04 2021 4.18 -0.21 -4.78% 4.31 4.46 4.15 190,351
Oct 01 2021 4.39 0.14 3.29% 4.30 4.42 4.19 89,118
Sep 30 2021 4.25 -0.05 -1.16% 4.33 4.435 4.20 199,963
Sep 29 2021 4.30 -0.18 -4.02% 4.50 4.50 4.30 184,883
Sep 28 2021 4.48 -0.10 -2.18% 4.59 4.59 4.405 86,929
Sep 27 2021 4.58 0.25 5.77% 4.30 4.67 4.30 237,872
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:20211025 00:08:01