QUAD

Quad Graphics Historical Data

QUAD Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 19 2022 3.96 -0.04 -1.0% 3.95 3.9799 3.815 366,581
Aug 18 2022 4.00 0.07 1.78% 3.95 4.02 3.895 144,886
Aug 17 2022 3.93 -0.05 -1.26% 3.95 4.005 3.82 221,655
Aug 16 2022 3.98 0.05 1.27% 3.86 4.04 3.83 213,075
Aug 15 2022 3.93 -0.07 -1.75% 3.92 4.005 3.85 162,001
Aug 12 2022 4.00 0.07 1.78% 3.95 4.04 3.95 172,520
Aug 11 2022 3.93 0.13 3.42% 3.85 4.015 3.85 320,550
Aug 10 2022 3.80 0.10 2.7% 3.76 3.90 3.76 239,972
Aug 09 2022 3.70 0.07 1.93% 3.60 3.79 3.57 512,733
Aug 08 2022 3.63 0.24 7.08% 3.43 3.68 3.40 244,980
Aug 05 2022 3.39 0.07 2.11% 3.29 3.53 3.28 439,125
Aug 04 2022 3.32 -0.03 -0.9% 3.35 3.44 3.29 280,927
Aug 03 2022 3.35 0.06 1.82% 3.44 3.5216 3.29 595,239
Aug 02 2022 3.29 0.19 6.13% 3.22 3.39 3.12 341,500
Aug 01 2022 3.10 -0.08 -2.52% 3.15 3.205 3.08 182,771
Jul 29 2022 3.18 0.02 0.63% 3.15 3.30 3.15 229,232
Jul 28 2022 3.16 0.09 2.93% 3.09 3.175 3.03 163,479
Jul 27 2022 3.07 -0.02 -0.65% 3.12 3.145 3.00 238,371
Jul 26 2022 3.09 -0.04 -1.28% 3.15 3.26 3.08 297,435
Jul 25 2022 3.13 0.19 6.46% 2.90 3.33 2.89 569,568
Jul 22 2022 2.94 0.04 1.38% 2.88 2.97 2.84 362,337
Jul 21 2022 2.90 -0.04 -1.36% 2.89 2.99 2.82 213,987
Jul 20 2022 2.94 0.10 3.52% 2.85 3.015 2.85 261,431
Jul 19 2022 2.84 0.00 0.0% 2.86 2.96 2.81 333,850
Jul 18 2022 2.84 0.06 2.16% 2.81 2.965 2.79 248,241
Jul 15 2022 2.78 0.18 6.92% 2.66 2.80 2.61 284,812
Jul 14 2022 2.60 -0.06 -2.26% 2.65 2.68 2.57 240,573
Jul 13 2022 2.66 0.03 1.14% 2.57 2.70 2.57 137,548
Jul 12 2022 2.63 0.03 1.15% 2.59 2.66 2.59 182,124
Jul 11 2022 2.60 -0.14 -5.11% 2.70 2.75 2.55 347,738
Jul 08 2022 2.74 0.00 0.0% 2.73 2.8269 2.66 175,630
Jul 07 2022 2.74 0.07 2.62% 2.68 2.7975 2.67 303,842
Jul 06 2022 2.67 -0.06 -2.2% 2.72 2.73 2.66 399,169
Jul 05 2022 2.73 -0.06 -2.15% 2.73 2.79 2.61 707,395
Jul 04 2022 2.79 0.00 +0.00% 2.70 2.935 2.70 0
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 20 2022 3.41 0.00 +0.00% 3.20 3.53 3.20 0
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
Jun 02 2022 4.11 -0.01 -0.24% 4.12 4.25 4.06 256,297
Jun 01 2022 4.12 0.10 2.49% 4.06 4.25 3.995 317,670
May 31 2022 4.02 -0.21 -4.96% 4.25 4.28 4.02 354,352
May 30 2022 4.23 0.00 0.0% 4.23 4.23 4.23 0
May 27 2022 4.23 0.07 1.68% 4.22 4.33 4.16 154,739
May 26 2022 4.16 0.16 4.0% 4.03 4.23 4.03 230,058
May 25 2022 4.00 0.17 4.44% 3.81 4.00 3.81 150,290
May 24 2022 3.83 -0.06 -1.54% 3.89 3.89 3.70 243,066
May 23 2022 3.89 -0.19 -4.66% 4.07 4.15 3.89 160,833
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:20220820 00:31:53