Quad Graphics Inc (QUAD) Historical Stock Data
4.52 ↓0.07 (-1.53%)
As of April 26, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, QUAD is down -0.36% a day on average. There have been 14 days where Quad Graphics Inc closed green and 16 days where QUAD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.60 | 4.52 | ↓$0.08 (-1.74%) | 4.47 | 4.63 | 97K |
| 2024-04-25 | 4.61 | 4.59 | ↓$0.02 (-0.43%) | 4.54 | 4.64 | 66.65K |
| 2024-04-24 | 4.76 | 4.66 | ↓$0.10 (-2.10%) | 4.57 | 4.83 | 92.22K |
| 2024-04-23 | 4.62 | 4.79 | ↑$0.17 (3.68%) | 4.56 | 4.86 | 161.24K |
| 2024-04-22 | 4.60 | 4.62 | ↑$0.02 (0.43%) | 4.57 | 4.75 | 100.25K |
| 2024-04-19 | 4.51 | 4.63 | ↑$0.12 (2.66%) | 4.44 | 4.65 | 146.20K |
| 2024-04-18 | 4.61 | 4.51 | ↓$0.10 (-2.17%) | 4.50 | 4.62 | 129.87K |
| 2024-04-17 | 4.71 | 4.59 | ↓$0.12 (-2.55%) | 4.42 | 4.74 | 216.09K |
| 2024-04-16 | 4.63 | 4.63 | ↑$0.00 (0.00%) | 4.42 | 4.66 | 318.58K |
| 2024-04-15 | 4.88 | 4.58 | ↓$0.30 (-6.15%) | 4.47 | 4.95 | 291.16K |
| 2024-04-12 | 4.81 | 4.78 | ↓$0.03 (-0.62%) | 4.60 | 4.90 | 249.97K |
| 2024-04-11 | 5.08 | 4.84 | ↓$0.24 (-4.72%) | 4.81 | 5.10 | 170.26K |
| 2024-04-10 | 5.06 | 5.07 | ↑$0.01 (0.20%) | 4.96 | 5.15 | 132.90K |
| 2024-04-09 | 5.25 | 5.16 | ↓$0.09 (-1.71%) | 5.10 | 5.28 | 79.34K |
| 2024-04-08 | 5.15 | 5.26 | ↑$0.11 (2.14%) | 5.11 | 5.36 | 95.75K |
| 2024-04-05 | 5.27 | 5.14 | ↓$0.13 (-2.47%) | 5.10 | 5.27 | 85.45K |
| 2024-04-04 | 5.44 | 5.26 | ↓$0.18 (-3.31%) | 5.22 | 5.44 | 105.58K |
| 2024-04-03 | 5.20 | 5.37 | ↑$0.17 (3.27%) | 5.19 | 5.39 | 145.75K |
| 2024-04-02 | 5.45 | 5.24 | ↓$0.21 (-3.85%) | 5.18 | 5.45 | 136.57K |
| 2024-04-01 | 5.28 | 5.42 | ↑$0.14 (2.65%) | 5.28 | 5.50 | 205.01K |
| 2024-03-28 | 5.29 | 5.31 | ↑$0.02 (0.38%) | 5.18 | 5.36 | 180.49K |
| 2024-03-27 | 5.46 | 5.27 | ↓$0.19 (-3.48%) | 5.23 | 5.50 | 211.17K |
| 2024-03-26 | 5.37 | 5.40 | ↑$0.03 (0.56%) | 5.29 | 5.47 | 74.49K |
| 2024-03-25 | 5.45 | 5.32 | ↓$0.13 (-2.39%) | 5.31 | 5.50 | 92.02K |
| 2024-03-22 | 5.27 | 5.45 | ↑$0.18 (3.42%) | 5.23 | 5.46 | 135.12K |
| 2024-03-21 | 5.12 | 5.29 | ↑$0.17 (3.32%) | 5.08 | 5.42 | 285.35K |
| 2024-03-20 | 5.11 | 5.04 | ↓$0.07 (-1.37%) | 5.00 | 5.17 | 367.99K |
| 2024-03-19 | 5.00 | 5.10 | ↑$0.10 (2.00%) | 5.00 | 5.22 | 125.56K |
| 2024-03-18 | 5.06 | 5.00 | ↓$0.06 (-1.19%) | 5.00 | 5.23 | 132.77K |
| 2024-03-15 | 4.85 | 5.08 | ↑$0.23 (4.74%) | 4.85 | 5.12 | 286.48K |
Create an account or log in to view more rows.
$QUAD buy and hodl friends. we may be early
but we are not wrong. very soon.
$QUAD Fuk the 1% even though i feel like the 1%
$QUAD I'm friggin bored. Just give us our money already
$QUAD This stock is the golden ticket.
$QUAD down hard at open
$QUAD Algorithms are playing games
$QUAD GET IN mofos!!!
$QUAD bear trap
$QUAD I’ll be buying more if this dips!
$QUAD MAY RIP TOMORROW