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)

7.410 +0.150 (+2.07%)
Official Closing Price Updated: 4:10 PM EST, Feb 26, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2026 7.500 7.519 7.051 7.260 288,694 -0.10(-1.36%)
Feb 24, 2026 6.980 7.540 6.972 7.360 407,712 +0.32(+4.55%)
Feb 23, 2026 7.080 7.130 6.830 7.040 388,496 +0.01(+0.14%)
Feb 20, 2026 6.740 7.110 6.740 7.030 298,269 +0.24(+3.53%)
Feb 19, 2026 6.570 6.812 6.475 6.790 424,462 +0.16(+2.41%)
Feb 18, 2026 6.160 6.780 6.040 6.630 374,673 +0.03(+0.45%)
Feb 17, 2026 6.540 6.700 6.460 6.600 286,027 +0.06(+0.92%)
Feb 13, 2026 6.290 6.750 6.275 6.540 213,023 +0.44(+7.21%)
Feb 12, 2026 6.240 6.295 6.020 6.100 105,389 -0.06(-0.97%)
Feb 11, 2026 6.550 6.560 6.140 6.160 122,306 -0.37(-5.67%)
Feb 10, 2026 6.360 6.640 6.360 6.530 172,253 +0.17(+2.67%)
Feb 09, 2026 6.320 6.410 6.220 6.360 127,372 +0.04(+0.63%)
Feb 06, 2026 6.280 6.380 6.225 6.320 139,446 +0.14(+2.27%)
Feb 05, 2026 6.150 6.235 6.080 6.180 113,407 +0.03(+0.49%)
Feb 04, 2026 6.230 6.270 6.120 6.150 113,773 -0.06(-0.97%)
Feb 03, 2026 6.250 6.340 6.015 6.210 117,778 -0.08(-1.27%)
Feb 02, 2026 6.170 6.383 6.090 6.290 126,497 +0.17(+2.78%)
Jan 30, 2026 6.010 6.130 5.900 6.120 134,432 +0.07(+1.16%)
Jan 29, 2026 6.060 6.070 5.980 6.050 115,185 +0.04(+0.67%)
Jan 28, 2026 6.140 6.145 6.010 6.010 116,609 -0.13(-2.12%)
Jan 27, 2026 6.120 6.180 6.023 6.140 87,690 +0.03(+0.49%)
Jan 26, 2026 6.050 6.155 5.990 6.110 105,533 +0.04(+0.66%)
Jan 23, 2026 6.160 6.190 6.020 6.070 72,057 -0.14(-2.25%)
Jan 22, 2026 6.210 6.340 6.150 6.210 122,406 +0.00(+0.00%)
Jan 21, 2026 6.040 6.215 6.020 6.210 115,754 +0.20(+3.33%)
Jan 20, 2026 6.270 6.290 5.990 6.010 178,335 -0.33(-5.21%)
Jan 16, 2026 6.390 6.490 6.330 6.340 165,437 -0.08(-1.25%)
Jan 15, 2026 6.120 6.450 6.110 6.420 170,287 +0.27(+4.39%)
Jan 14, 2026 6.130 6.160 6.070 6.150 65,938 -0.02(-0.32%)
Jan 13, 2026 6.220 6.270 6.120 6.170 105,128 -0.03(-0.48%)
Jan 12, 2026 6.100 6.215 6.010 6.200 169,044 +0.05(+0.81%)
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%)
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.