ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Quad Graphics, Inc Class A Common Stock (NY:QUAD)

6.150 -0.010 (-0.16%)
Official Closing Price Updated: 7:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 09, 2026 6.150 6.230 6.020 6.150 145,310 -0.01(-0.16%)
Jan 08, 2026 5.930 6.180 5.930 6.160 124,539 +0.18(+3.01%)
Jan 07, 2026 6.000 6.025 5.872 5.980 150,506 +0.02(+0.34%)
Jan 06, 2026 5.850 6.030 5.790 5.960 178,190 +0.07(+1.19%)
Jan 05, 2026 5.790 5.990 5.770 5.890 149,448 +0.08(+1.38%)
Jan 02, 2026 6.250 6.250 5.800 5.810 274,008 -0.46(-7.34%)
Dec 31, 2025 6.310 6.320 6.210 6.270 167,313 -0.03(-0.48%)
Dec 30, 2025 6.400 6.400 6.300 6.300 103,959 -0.08(-1.25%)
Dec 29, 2025 6.370 6.440 6.340 6.380 173,498 +0.01(+0.16%)
Dec 26, 2025 6.470 6.470 6.300 6.370 134,945 -0.06(-0.93%)
Dec 24, 2025 6.420 6.490 6.369 6.430 80,724 +0.03(+0.47%)
Dec 23, 2025 6.380 6.430 6.340 6.400 162,759 -0.01(-0.16%)
Dec 22, 2025 6.500 6.570 6.385 6.410 172,195 -0.06(-0.93%)
Dec 19, 2025 6.540 6.564 6.410 6.470 312,753 -0.05(-0.77%)
Dec 18, 2025 6.540 6.730 6.510 6.520 548,493 +0.00(+0.00%)
Dec 17, 2025 6.530 6.590 6.380 6.520 148,614 -0.02(-0.31%)
Dec 16, 2025 6.560 6.622 6.500 6.540 138,626 -0.01(-0.15%)
Dec 15, 2025 6.460 6.590 6.450 6.550 181,866 +0.13(+2.02%)
Dec 12, 2025 6.550 6.550 6.380 6.420 211,748 -0.11(-1.68%)
Dec 11, 2025 6.330 6.530 6.290 6.530 254,670 +0.25(+3.98%)
Dec 10, 2025 6.140 6.390 6.010 6.280 596,543 +0.13(+2.11%)
Dec 09, 2025 6.100 6.295 6.031 6.150 161,001 +0.07(+1.15%)
Dec 08, 2025 6.020 6.110 5.970 6.080 123,451 +0.04(+0.66%)
Dec 05, 2025 5.960 6.150 5.947 6.040 188,798 +0.09(+1.51%)
Dec 04, 2025 6.020 6.103 5.940 5.950 195,549 -0.05(-0.83%)
Dec 03, 2025 5.860 6.010 5.809 6.000 165,526 +0.18(+3.09%)
Dec 02, 2025 5.770 5.900 5.680 5.820 182,189 +0.06(+1.04%)
Dec 01, 2025 5.750 5.840 5.680 5.760 153,184 +0.02(+0.35%)
Nov 28, 2025 5.710 5.750 5.630 5.740 102,038 +0.05(+0.88%)
Nov 26, 2025 5.620 5.740 5.580 5.690 210,530 +0.08(+1.43%)
Nov 25, 2025 5.540 5.640 5.450 5.610 157,075 +0.04(+0.72%)
Nov 24, 2025 5.480 5.590 5.420 5.570 191,817 +0.09(+1.64%)
Nov 21, 2025 5.340 5.600 5.340 5.480 202,112 +0.18(+3.40%)
Nov 20, 2025 5.250 5.420 5.230 5.300 214,869 +0.12(+2.32%)
Nov 19, 2025 5.280 5.320 5.120 5.180 217,718 -0.16(-3.00%)
Nov 18, 2025 5.210 5.400 5.178 5.340 194,578 +0.09(+1.71%)
Nov 17, 2025 5.510 5.570 5.230 5.250 257,184 -0.25(-4.63%)
Nov 14, 2025 5.544 5.544 5.387 5.505 187,384 -0.06(-1.06%)
Nov 13, 2025 5.584 5.707 5.535 5.564 174,837 -0.07(-1.23%)
Nov 12, 2025 5.584 5.692 5.561 5.633 157,299 +0.09(+1.60%)
Nov 11, 2025 5.564 5.623 5.495 5.544 145,864 +0.00(+0.00%)
Nov 10, 2025 5.495 5.653 5.426 5.544 271,607 +0.11(+2.00%)
Nov 07, 2025 5.623 5.722 5.416 5.436 219,768 -0.17(-2.99%)
Nov 06, 2025 5.594 5.633 5.426 5.604 277,242 +0.02(+0.35%)
Nov 05, 2025 5.456 5.584 5.396 5.584 208,533 +0.14(+2.54%)
Nov 04, 2025 5.327 5.475 5.327 5.446 289,526 +0.10(+1.85%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.