Please Enable JavaScript

www.cablinginstall.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

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

7.480 -0.170 (-2.22%)

Streaming Delayed Price Updated: 2:17 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 02, 2024	7.130	7.877	6.870	7.860	613,258	+0.64(+8.86%)
Nov 29, 2024	7.200	7.390	7.160	7.220	118,082	-0.02(-0.28%)
Nov 27, 2024	7.230	7.260	7.080	7.240	118,454	+0.07(+0.98%)
Nov 26, 2024	7.320	7.320	7.030	7.170	220,081	-0.19(-2.58%)
Nov 25, 2024	7.310	7.540	7.210	7.360	293,525	+0.35(+4.99%)
Nov 22, 2024	6.830	7.040	6.800	7.010	417,068	+0.22(+3.24%)
Nov 21, 2024	6.690	7.030	6.690	6.790	338,777	-0.04(-0.59%)
Nov 20, 2024	7.050	7.055	6.779	6.830	258,490	-0.20(-2.84%)
Nov 19, 2024	6.980	7.090	6.845	7.030	178,317	-0.04(-0.57%)
Nov 18, 2024	7.030	7.270	6.860	7.070	510,725	+0.03(+0.43%)
Nov 15, 2024	7.239	7.287	6.970	7.040	360,221	-0.16(-2.21%)
Nov 14, 2024	7.507	7.566	7.149	7.199	205,487	-0.31(-4.10%)
Nov 13, 2024	7.298	7.606	7.278	7.507	363,349	+0.11(+1.48%)
Nov 12, 2024	7.616	7.787	7.268	7.397	345,145	-0.38(-4.85%)
Nov 11, 2024	7.417	7.884	7.298	7.775	481,542	+0.49(+6.68%)
Nov 08, 2024	7.527	7.527	7.095	7.288	332,512	-0.14(-1.87%)
Nov 07, 2024	7.606	7.685	7.080	7.427	448,302	-0.17(-2.22%)
Nov 06, 2024	7.348	7.715	7.149	7.596	499,432	+0.45(+6.25%)
Nov 05, 2024	6.901	7.656	6.841	7.149	707,278	+0.58(+8.76%)
Nov 04, 2024	6.434	6.822	6.434	6.573	659,682	+0.26(+4.09%)
Nov 01, 2024	6.414	6.454	6.136	6.315	313,404	+0.01(+0.16%)
Oct 31, 2024	6.434	6.593	6.295	6.305	423,163	-0.17(-2.61%)
Oct 30, 2024	5.719	6.623	5.709	6.474	968,244	+0.65(+11.07%)
Oct 29, 2024	5.263	5.839	4.761	5.829	394,971	+0.63(+12.02%)
Oct 28, 2024	5.143	5.253	5.136	5.203	202,202	+0.13(+2.54%)
Oct 25, 2024	5.431	5.541	5.064	5.074	241,572	-0.35(-6.41%)
Oct 24, 2024	5.491	5.501	5.342	5.421	117,593	-0.07(-1.27%)
Oct 23, 2024	5.273	5.600	5.273	5.491	204,063	+0.22(+4.14%)
Oct 22, 2024	5.719	5.719	5.198	5.273	295,445	-0.49(-8.45%)
Oct 21, 2024	5.431	5.848	5.352	5.759	217,758	+0.31(+5.65%)
Oct 18, 2024	5.501	5.639	5.412	5.451	134,459	-0.03(-0.54%)
Oct 17, 2024	5.680	5.690	5.451	5.481	118,646	-0.19(-3.33%)
Oct 16, 2024	5.461	5.709	5.452	5.670	182,549	+0.22(+4.01%)
Oct 15, 2024	5.421	5.559	5.372	5.451	92,898	+0.03(+0.55%)
Oct 14, 2024	5.441	5.501	5.322	5.421	82,229	-0.04(-0.73%)
Oct 11, 2024	5.342	5.501	5.263	5.461	103,880	+0.10(+1.85%)
Oct 10, 2024	5.243	5.456	5.223	5.362	146,415	+0.09(+1.70%)
Oct 09, 2024	5.134	5.441	5.099	5.273	181,885	+0.13(+2.51%)
Oct 08, 2024	5.084	5.312	5.004	5.143	168,656	+0.06(+1.17%)
Oct 07, 2024	4.945	5.114	4.846	5.084	87,467	+0.15(+3.02%)
Oct 04, 2024	4.846	5.064	4.786	4.935	254,771	+0.08(+1.64%)
Oct 03, 2024	4.707	4.945	4.702	4.856	117,188	+0.09(+1.87%)
Oct 02, 2024	4.637	4.865	4.617	4.766	167,040	+0.13(+2.78%)

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.