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 )

7.610 -0.230 (-2.93%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 7.840 7.980 7.530 7.610 235,331 -0.23(-2.93%)
Feb 13, 2025 7.060 7.925 7.060 7.840 507,830 +1.08(+15.98%)
Feb 12, 2025 6.770 6.885 6.750 6.760 107,530 -0.17(-2.45%)
Feb 11, 2025 6.730 6.930 6.725 6.930 149,317 +0.14(+2.06%)
Feb 10, 2025 6.740 6.800 6.570 6.790 121,476 +0.05(+0.74%)
Feb 07, 2025 6.990 6.990 6.710 6.740 137,657 -0.22(-3.16%)
Feb 06, 2025 7.180 7.180 6.895 6.960 151,350 -0.16(-2.25%)
Feb 05, 2025 7.170 7.300 7.064 7.120 203,073 +0.00(+0.00%)
Feb 04, 2025 7.120 7.190 6.250 7.120 402,411 -0.05(-0.70%)
Feb 03, 2025 6.560 7.400 6.500 7.170 534,411 +0.45(+6.70%)
Jan 31, 2025 6.930 6.970 6.630 6.720 192,607 -0.30(-4.27%)
Jan 30, 2025 6.820 7.080 6.820 7.020 172,546 +0.26(+3.85%)
Jan 29, 2025 7.110 7.120 6.712 6.760 178,560 -0.35(-4.92%)
Jan 28, 2025 7.110 7.330 7.030 7.110 197,214 -0.04(-0.56%)
Jan 27, 2025 6.800 7.210 6.730 7.150 177,113 +0.34(+4.99%)
Jan 24, 2025 6.920 6.920 6.620 6.810 186,349 -0.14(-2.01%)
Jan 23, 2025 6.710 6.960 6.710 6.950 196,613 +0.21(+3.12%)
Jan 22, 2025 6.820 6.820 6.598 6.740 317,305 -0.10(-1.46%)
Jan 21, 2025 6.850 6.940 6.750 6.840 158,209 +0.08(+1.18%)
Jan 17, 2025 6.760 6.888 6.660 6.760 109,331 +0.08(+1.20%)
Jan 16, 2025 6.730 6.870 6.665 6.680 124,431 -0.05(-0.74%)
Jan 15, 2025 6.690 6.760 6.630 6.730 187,372 +0.24(+3.70%)
Jan 14, 2025 6.520 6.580 6.310 6.490 170,917 +0.07(+1.09%)
Jan 13, 2025 6.230 6.440 6.230 6.420 183,803 +0.15(+2.39%)
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 +0.04(+0.59%)
Dec 19, 2024 7.540 7.650 7.240 7.605 239,848 +0.20(+2.63%)
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%)
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.