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 )

5.540 +0.050 (+0.91%)
Official Closing Price Updated: 4:10 PM EDT, Mar 11, 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 (%)
Mar 10, 2025 5.660 5.850 5.390 5.490 603,402 -0.31(-5.34%)
Mar 07, 2025 5.730 5.825 5.620 5.800 268,446 +0.04(+0.69%)
Mar 06, 2025 5.880 5.890 5.740 5.760 240,065 -0.23(-3.84%)
Mar 05, 2025 5.880 6.050 5.860 5.990 257,022 +0.10(+1.70%)
Mar 04, 2025 5.970 6.080 5.805 5.890 374,147 -0.18(-2.97%)
Mar 03, 2025 6.340 6.357 6.045 6.070 366,200 -0.21(-3.34%)
Feb 28, 2025 5.970 6.300 5.920 6.280 288,755 +0.37(+6.17%)
Feb 27, 2025 6.053 6.085 5.905 5.915 331,257 -0.19(-3.07%)
Feb 26, 2025 6.172 6.251 6.053 6.103 387,471 -0.08(-1.28%)
Feb 25, 2025 6.122 6.349 6.093 6.182 392,566 +0.07(+1.13%)
Feb 24, 2025 5.955 6.496 5.955 6.112 501,261 +0.20(+3.34%)
Feb 21, 2025 6.488 6.517 5.880 5.915 529,519 -0.54(-8.41%)
Feb 20, 2025 7.633 7.633 6.320 6.458 688,021 -1.22(-15.94%)
Feb 19, 2025 6.359 7.939 6.359 7.683 1,083,242 +0.75(+10.83%)
Feb 18, 2025 7.673 7.673 6.814 6.932 768,896 -0.58(-7.75%)
Feb 14, 2025 7.742 7.880 7.436 7.515 238,314 -0.23(-2.93%)
Feb 13, 2025 6.972 7.826 6.972 7.742 514,269 +1.07(+15.98%)
Feb 12, 2025 6.685 6.799 6.665 6.675 108,893 -0.17(-2.45%)
Feb 11, 2025 6.646 6.843 6.641 6.843 151,210 +0.14(+2.06%)
Feb 10, 2025 6.656 6.715 6.488 6.705 123,016 +0.05(+0.74%)
Feb 07, 2025 6.902 6.902 6.626 6.656 139,402 -0.22(-3.16%)
Feb 06, 2025 7.090 7.090 6.809 6.873 153,269 -0.16(-2.25%)
Feb 05, 2025 7.080 7.209 6.976 7.031 205,647 +0.00(+0.00%)
Feb 04, 2025 7.031 7.100 6.172 7.031 407,513 -0.05(-0.70%)
Feb 03, 2025 6.478 7.307 6.419 7.080 541,187 +0.44(+6.70%)
Jan 31, 2025 6.843 6.883 6.547 6.636 195,049 -0.30(-4.27%)
Jan 30, 2025 6.735 6.991 6.735 6.932 174,733 +0.26(+3.85%)
Jan 29, 2025 7.021 7.031 6.628 6.675 180,824 -0.35(-4.92%)
Jan 28, 2025 7.021 7.238 6.942 7.021 199,714 -0.04(-0.56%)
Jan 27, 2025 6.715 7.120 6.646 7.060 179,358 +0.34(+4.99%)
Jan 24, 2025 6.833 6.833 6.537 6.725 188,711 -0.14(-2.01%)
Jan 23, 2025 6.626 6.873 6.626 6.863 199,105 +0.21(+3.12%)
Jan 22, 2025 6.735 6.735 6.515 6.656 321,328 -0.10(-1.46%)
Jan 21, 2025 6.764 6.853 6.665 6.754 160,215 +0.08(+1.18%)
Jan 17, 2025 6.675 6.802 6.577 6.675 110,717 +0.08(+1.20%)
Jan 16, 2025 6.646 6.784 6.582 6.596 126,008 -0.05(-0.74%)
Jan 15, 2025 6.606 6.675 6.547 6.646 189,747 +0.24(+3.70%)
Jan 14, 2025 6.438 6.498 6.231 6.409 173,084 +0.07(+1.09%)
Jan 13, 2025 6.152 6.359 6.152 6.340 186,133 +0.15(+2.39%)
Jan 10, 2025 6.241 6.320 6.122 6.191 161,073 -0.22(-3.39%)
Jan 08, 2025 6.270 6.433 6.211 6.409 231,784 +0.13(+2.04%)
Jan 07, 2025 6.478 6.517 6.172 6.280 301,587 -0.19(-2.90%)
Jan 06, 2025 6.636 6.720 6.428 6.468 250,516 -0.17(-2.53%)
Jan 03, 2025 6.567 6.675 6.438 6.636 147,421 +0.07(+1.05%)
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.