Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5.030 -0.220 (-4.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 4, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 04, 2025 5.020 5.190 4.930 5.030 396,911 -0.22(-4.19%)
Apr 03, 2025 5.330 5.415 5.190 5.250 404,734 -0.37(-6.58%)
Apr 02, 2025 5.490 5.650 5.465 5.620 236,655 +0.09(+1.63%)
Apr 01, 2025 5.440 5.560 5.380 5.530 152,060 +0.08(+1.47%)
Mar 31, 2025 5.310 5.455 5.290 5.450 254,477 +0.02(+0.37%)
Mar 28, 2025 5.440 5.499 5.330 5.430 150,631 -0.05(-0.91%)
Mar 27, 2025 5.530 5.580 5.460 5.480 156,571 -0.07(-1.26%)
Mar 26, 2025 5.490 5.550 5.490 5.550 134,724 +0.09(+1.65%)
Mar 25, 2025 5.540 5.550 5.460 5.460 149,057 -0.08(-1.44%)
Mar 24, 2025 5.610 5.680 5.480 5.540 220,302 +0.04(+0.73%)
Mar 21, 2025 5.440 5.556 5.410 5.500 260,830 -0.01(-0.18%)
Mar 20, 2025 5.630 5.750 5.495 5.510 313,264 -0.21(-3.67%)
Mar 19, 2025 5.510 5.730 5.500 5.720 163,035 +0.21(+3.81%)
Mar 18, 2025 5.550 5.660 5.500 5.510 158,884 -0.07(-1.25%)
Mar 17, 2025 5.500 5.600 5.495 5.580 202,777 +0.08(+1.45%)
Mar 14, 2025 5.570 5.700 5.490 5.500 168,802 -0.01(-0.18%)
Mar 13, 2025 5.490 5.535 5.380 5.510 234,578 +0.01(+0.18%)
Mar 12, 2025 5.650 5.685 5.395 5.500 202,684 -0.04(-0.72%)
Mar 11, 2025 5.510 5.700 5.430 5.540 331,312 +0.05(+0.91%)
Mar 10, 2025 5.660 5.850 5.390 5.490 603,402 -0.31(-5.34%)
Mar 07, 2025 5.730 5.825 5.620 5.800 268,446 +0.04(+0.69%)
Mar 06, 2025 5.880 5.890 5.740 5.760 240,065 -0.23(-3.84%)
Mar 05, 2025 5.880 6.050 5.860 5.990 257,022 +0.10(+1.70%)
Mar 04, 2025 5.970 6.080 5.805 5.890 374,147 -0.18(-2.97%)
Mar 03, 2025 6.340 6.357 6.045 6.070 366,200 -0.21(-3.34%)
Feb 28, 2025 5.970 6.300 5.920 6.280 288,755 +0.37(+6.17%)
Feb 27, 2025 6.053 6.085 5.905 5.915 331,257 -0.19(-3.07%)
Feb 26, 2025 6.172 6.251 6.053 6.103 387,471 -0.08(-1.28%)
Feb 25, 2025 6.122 6.349 6.093 6.182 392,566 +0.07(+1.13%)
Feb 24, 2025 5.955 6.496 5.955 6.112 501,261 +0.20(+3.34%)
Feb 21, 2025 6.488 6.517 5.880 5.915 529,519 -0.54(-8.41%)
Feb 20, 2025 7.633 7.633 6.320 6.458 688,021 -1.22(-15.94%)
Feb 19, 2025 6.359 7.939 6.359 7.683 1,083,242 +0.75(+10.83%)
Feb 18, 2025 7.673 7.673 6.814 6.932 768,896 -0.58(-7.75%)
Feb 14, 2025 7.742 7.880 7.436 7.515 238,314 -0.23(-2.93%)
Feb 13, 2025 6.972 7.826 6.972 7.742 514,269 +1.07(+15.98%)
Feb 12, 2025 6.685 6.799 6.665 6.675 108,893 -0.17(-2.45%)
Feb 11, 2025 6.646 6.843 6.641 6.843 151,210 +0.14(+2.06%)
Feb 10, 2025 6.656 6.715 6.488 6.705 123,016 +0.05(+0.74%)
Feb 07, 2025 6.902 6.902 6.626 6.656 139,402 -0.22(-3.16%)
Feb 06, 2025 7.090 7.090 6.809 6.873 153,269 -0.16(-2.25%)
Feb 05, 2025 7.080 7.209 6.976 7.031 205,647 +0.00(+0.00%)
Feb 04, 2025 7.031 7.100 6.172 7.031 407,513 -0.05(-0.70%)
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.