Quad Graphics Inc (QUAD) Historical Stock Data

5.31 ↑0.04 (0.76%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, QUAD is down -0.56% a day on average. There have been 12 days where Quad Graphics Inc closed green and 18 days where QUAD closed red.

DateOpenCloseChangeLowHighVolume
2024-03-285.295.31↑$0.02 (0.38%)5.185.36180.49K
2024-03-275.465.27↓$0.19 (-3.48%)5.235.50211.17K
2024-03-265.375.40↑$0.03 (0.56%)5.295.4774.49K
2024-03-255.455.32↓$0.13 (-2.39%)5.315.5092.02K
2024-03-225.275.45↑$0.18 (3.42%)5.235.46135.12K
2024-03-215.125.29↑$0.17 (3.32%)5.085.42285.35K
2024-03-205.115.04↓$0.07 (-1.37%)5.005.17367.99K
2024-03-195.005.10↑$0.10 (2.00%)5.005.22125.56K
2024-03-185.065.00↓$0.06 (-1.19%)5.005.23132.77K
2024-03-154.855.08↑$0.23 (4.74%)4.855.12286.48K
2024-03-144.864.86↑$0.00 (0.00%)4.774.98101.76K
2024-03-135.074.93↓$0.14 (-2.76%)4.895.1675.65K
2024-03-125.085.06↓$0.02 (-0.39%)4.995.17172.87K
2024-03-115.205.05↓$0.15 (-2.88%)4.855.22283.46K
2024-03-085.355.25↓$0.10 (-1.87%)5.245.4564.88K
2024-03-075.335.34↑$0.01 (0.19%)5.205.3797.62K
2024-03-065.445.33↓$0.11 (-2.02%)5.185.49151.38K
2024-03-055.595.36↓$0.23 (-4.11%)5.155.61261.51K
2024-03-045.895.63↓$0.26 (-4.41%)5.595.94168.46K
2024-03-016.045.86↓$0.18 (-2.98%)5.806.04134.86K
2024-02-296.125.99↓$0.13 (-2.12%)5.886.12161.83K
2024-02-286.015.93↓$0.08 (-1.33%)5.776.14224.41K
2024-02-275.506.03↑$0.53 (9.64%)5.356.19562.86K
2024-02-265.285.29↑$0.01 (0.19%)5.245.47163.12K
2024-02-235.565.34↓$0.22 (-3.96%)5.225.5697.18K
2024-02-225.865.47↓$0.39 (-6.66%)5.215.88239.29K
2024-02-216.705.88↓$0.82 (-12.24%)5.826.75219.90K
2024-02-206.346.48↑$0.14 (2.21%)6.096.60301.59K
2024-02-165.676.50↑$0.83 (14.64%)5.436.59465.79K
2024-02-155.595.48↓$0.11 (-1.97%)5.295.67139.65K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

kobe_fighter

$QUAD I'm friggin bored. Just give us our money already

0 Like Report
unknownable

$QUAD I’ll be buying more if this dips!

0 Like Report