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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 4.86 | 4.86 | ↑$0.00 (0.00%) | 4.77 | 4.98 | 101.76K |
2024-03-13 | 5.07 | 4.93 | ↓$0.14 (-2.76%) | 4.89 | 5.16 | 75.65K |
2024-03-12 | 5.08 | 5.06 | ↓$0.02 (-0.39%) | 4.99 | 5.17 | 172.87K |
2024-03-11 | 5.20 | 5.05 | ↓$0.15 (-2.88%) | 4.85 | 5.22 | 283.46K |
2024-03-08 | 5.35 | 5.25 | ↓$0.10 (-1.87%) | 5.24 | 5.45 | 64.88K |
2024-03-07 | 5.33 | 5.34 | ↑$0.01 (0.19%) | 5.20 | 5.37 | 97.62K |
2024-03-06 | 5.44 | 5.33 | ↓$0.11 (-2.02%) | 5.18 | 5.49 | 151.38K |
2024-03-05 | 5.59 | 5.36 | ↓$0.23 (-4.11%) | 5.15 | 5.61 | 261.51K |
2024-03-04 | 5.89 | 5.63 | ↓$0.26 (-4.41%) | 5.59 | 5.94 | 168.46K |
2024-03-01 | 6.04 | 5.86 | ↓$0.18 (-2.98%) | 5.80 | 6.04 | 134.86K |
2024-02-29 | 6.12 | 5.99 | ↓$0.13 (-2.12%) | 5.88 | 6.12 | 161.83K |
2024-02-28 | 6.01 | 5.93 | ↓$0.08 (-1.33%) | 5.77 | 6.14 | 224.41K |
2024-02-27 | 5.50 | 6.03 | ↑$0.53 (9.64%) | 5.35 | 6.19 | 562.86K |
2024-02-26 | 5.28 | 5.29 | ↑$0.01 (0.19%) | 5.24 | 5.47 | 163.12K |
2024-02-23 | 5.56 | 5.34 | ↓$0.22 (-3.96%) | 5.22 | 5.56 | 97.18K |
2024-02-22 | 5.86 | 5.47 | ↓$0.39 (-6.66%) | 5.21 | 5.88 | 239.29K |
2024-02-21 | 6.70 | 5.88 | ↓$0.82 (-12.24%) | 5.82 | 6.75 | 219.90K |
2024-02-20 | 6.34 | 6.48 | ↑$0.14 (2.21%) | 6.09 | 6.60 | 301.59K |
2024-02-16 | 5.67 | 6.50 | ↑$0.83 (14.64%) | 5.43 | 6.59 | 465.79K |
2024-02-15 | 5.59 | 5.48 | ↓$0.11 (-1.97%) | 5.29 | 5.67 | 139.65K |
Create an account or log in to view more rows.
$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
$QUAD about to pop IMHO