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)

7.610 +0.160 (+2.15%)
Streaming Delayed Price Updated: 10:32 AM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2026 7.420 7.450 7.330 7.450 141,045 +0.03(+0.40%)
Apr 15, 2026 7.350 7.420 7.290 7.420 142,003 +0.01(+0.13%)
Apr 14, 2026 7.300 7.480 7.290 7.410 125,005 +0.13(+1.79%)
Apr 13, 2026 7.240 7.370 7.230 7.280 225,265 +0.02(+0.28%)
Apr 10, 2026 7.240 7.260 6.940 7.260 279,863 +0.02(+0.28%)
Apr 09, 2026 7.200 7.250 7.090 7.240 94,495 -0.05(-0.69%)
Apr 08, 2026 7.480 7.480 7.170 7.290 215,963 +0.24(+3.40%)
Apr 07, 2026 7.370 7.500 7.020 7.050 277,557 -0.03(-0.42%)
Apr 06, 2026 6.840 7.130 6.800 7.080 293,781 +0.19(+2.76%)
Apr 02, 2026 6.600 6.950 6.540 6.890 253,172 +0.19(+2.84%)
Apr 01, 2026 6.790 6.820 6.680 6.700 163,616 +0.09(+1.36%)
Mar 31, 2026 6.800 6.805 6.580 6.610 141,087 -0.07(-1.05%)
Mar 30, 2026 6.590 6.780 6.555 6.680 184,651 +0.16(+2.45%)
Mar 27, 2026 6.590 6.590 6.475 6.520 134,626 -0.07(-1.06%)
Mar 26, 2026 6.500 6.720 6.500 6.590 106,533 +0.01(+0.15%)
Mar 25, 2026 6.770 6.770 6.500 6.580 164,466 -0.06(-0.90%)
Mar 24, 2026 6.560 6.730 6.560 6.640 148,856 +0.03(+0.45%)
Mar 23, 2026 6.740 6.860 6.600 6.610 226,456 +0.05(+0.76%)
Mar 20, 2026 6.520 6.610 6.460 6.560 442,062 -0.02(-0.30%)
Mar 19, 2026 6.370 6.650 6.340 6.580 664,020 +0.17(+2.65%)
Mar 18, 2026 6.490 6.530 6.381 6.410 304,095 -0.10(-1.54%)
Mar 17, 2026 6.440 6.615 6.430 6.510 138,548 +0.07(+1.09%)
Mar 16, 2026 6.660 6.660 6.430 6.440 220,198 -0.12(-1.83%)
Mar 13, 2026 6.560 6.650 6.500 6.560 198,128 +0.04(+0.61%)
Mar 12, 2026 6.510 6.660 6.440 6.520 226,030 -0.15(-2.25%)
Mar 11, 2026 6.660 6.710 6.570 6.670 164,132 -0.02(-0.30%)
Mar 10, 2026 6.560 6.760 6.430 6.690 232,292 +0.08(+1.21%)
Mar 09, 2026 6.720 6.740 6.370 6.610 240,447 -0.25(-3.64%)
Mar 06, 2026 6.710 6.870 6.440 6.860 259,233 +0.00(+0.00%)
Mar 05, 2026 6.820 6.910 6.630 6.860 259,803 -0.05(-0.72%)
Mar 04, 2026 6.730 6.980 6.617 6.910 243,705 +0.18(+2.67%)
Mar 03, 2026 6.700 6.790 6.461 6.730 190,100 -0.15(-2.18%)
Mar 02, 2026 6.840 6.964 6.700 6.880 397,926 -0.03(-0.43%)
Feb 27, 2026 7.200 7.220 6.830 6.910 264,402 -0.50(-6.75%)
Feb 26, 2026 7.300 7.500 7.270 7.410 243,742 +0.15(+2.07%)
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%)
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.