Quad Graphics Inc (QUAD)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.115 | -2.0462633452 | 5.62 | 5.83 | 5.3 | 148503 | 5.55123002 | CS |
| 4 | -0.025 | -0.452079566004 | 5.53 | 5.88 | 5.265 | 197617 | 5.61097059 | CS |
| 12 | 0.375 | 7.30994152047 | 5.13 | 6.12 | 4.5 | 293153 | 5.48918656 | CS |
| 26 | -1.255 | -18.5650887574 | 6.76 | 8.04 | 4.5 | 288145 | 5.82182297 | CS |
| 52 | -0.565 | -9.30807248764 | 6.07 | 9.125 | 4.06 | 265252 | 6.08536806 | CS |
| 156 | 2.695 | 95.9074733096 | 2.81 | 9.125 | 2.12 | 202812 | 5.12626805 | CS |
| 260 | 2.435 | 79.3159609121 | 3.07 | 9.125 | 2.11 | 243062 | 4.65315386 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752705600 | 5.38 | -0.09 | -1.65 | 5.51 | 5.54 | 5.3 | 141947 |
| 1752619200 | 5.47 | -0.09 | -1.62 | 5.59 | 5.62 | 5.463 | 202528 |
| 1752532800 | 5.5599999 | -0.02 | -0.36 | 5.5599999 | 5.6 | 5.475 | 106557 |
| 1752273600 | 5.58 | -0.19 | -3.29 | 5.67 | 5.69 | 5.57 | 126029 |
| 1752187200 | 5.7699999 | 0.09 | 1.58 | 5.62 | 5.83 | 5.62 | 165455 |
| 1752100800 | 5.68 | 0.06 | 1.07 | 5.67 | 5.73 | 5.6 | 174975 |
| 1752014400 | 5.62 | 0 | 0.00 | 5.63 | 5.745 | 5.62 | 128678 |
| 1751928000 | 5.62 | -0.2 | -3.44 | 5.75 | 5.88 | 5.62 | 228076 |
| 1751576640 | 5.82 | 0.09 | 1.57 | 5.78 | 5.82 | 5.7699999 | 74138 |
| 1751496000 | 5.73 | 0.04 | 0.70 | 5.69 | 5.7699999 | 5.64 | 129860 |
| 1751409600 | 5.69 | 0.04 | 0.71 | 5.62 | 5.815 | 5.5701 | 173428 |
| 1751323200 | 5.65 | -0.15 | -2.59 | 5.79 | 5.8099999 | 5.64 | 198020 |
| 1751064000 | 5.8 | 0.21 | 3.76 | 5.62 | 5.8 | 5.6 | 604011 |
| 1750977600 | 5.59 | 0.12 | 2.19 | 5.49 | 5.615 | 5.48 | 239357 |
| 1750891200 | 5.47 | -0.12 | -2.15 | 5.58 | 5.59 | 5.47 | 168232 |
| 1750804800 | 5.59 | 0.15 | 2.76 | 5.47 | 5.71 | 5.46 | 220909 |
| 1750718400 | 5.44 | 0.08 | 1.49 | 5.3 | 5.45 | 5.2704 | 188104 |
| 1750459200 | 5.36 | -0.12 | -2.19 | 5.53 | 5.55 | 5.265 | 286798 |
| 1750286400 | 5.48 | 0.23 | 4.38 | 5.2699999 | 5.5 | 5.23 | 523362 |
| 1750200000 | 5.25 | -0.02 | -0.38 | 5.23 | 5.33 | 5.22 | 182974 |
| 1750113600 | 5.2699999 | 0.02 | 0.38 | 5.3 | 5.4 | 5.2699999 | 198482 |
| 1749854400 | 5.25 | -0.16 | -2.96 | 5.3099999 | 5.47 | 5.25 | 126883 |
| 1749768000 | 5.41 | -0.01 | -0.18 | 5.38 | 5.43 | 5.3019 | 129437 |
| 1749681600 | 5.42 | -0.05 | -0.91 | 5.5 | 5.59 | 5.41 | 195441 |
| 1749595200 | 5.47 | -0.05 | -0.91 | 5.53 | 5.53 | 5.44 | 190597 |
| 1749508800 | 5.5199999 | -0.02 | -0.36 | 5.58 | 5.665 | 5.5 | 211572 |
| 1749249600 | 5.54 | 0.15 | 2.78 | 5.45 | 5.7 | 5.45 | 315647 |
| 1749163200 | 5.39 | -0.13 | -2.36 | 5.5599999 | 5.5599999 | 5.39 | 248802 |
| 1749076800 | 5.5199999 | -0.23 | -4.00 | 5.73 | 5.7699999 | 5.475 | 320959 |
| 1748990400 | 5.75 | -0.01 | -0.17 | 5.76 | 5.83 | 5.67 | 209016 |
| 1748904000 | 5.76 | -0.07 | -1.20 | 5.83 | 5.86 | 5.64 | 228291 |
| 1748644800 | 5.83 | -0.11 | -1.85 | 5.89 | 5.97 | 5.7707 | 226154 |
| 1748558400 | 5.94 | -0.05 | -0.83 | 6.0599999 | 6.1 | 5.89 | 212693 |
| 1748472000 | 5.99 | 0.37 | 6.58 | 5.66 | 5.99 | 5.595 | 510783 |
| 1748385600 | 5.62 | 0.41 | 7.87 | 5.3 | 5.695 | 5.28 | 362925 |
| 1748040000 | 5.21 | -0.05 | -0.95 | 5.13 | 5.2699999 | 5.12 | 509172 |
| 1747953600 | 5.26 | -0.34 | -6.07 | 5.5199999 | 5.53 | 5.26 | 263362 |
| 1747867200 | 5.6 | -0.33 | -5.56 | 5.83 | 5.89 | 5.5599999 | 403491 |
| 1747780800 | 5.93 | 0.1 | 1.72 | 5.84 | 5.98 | 5.78 | 246382 |
| 1747694400 | 5.83 | -0.01 | -0.17 | 5.74 | 5.86 | 5.66 | 348227 |
| 1747435200 | 5.84 | 0.11 | 1.92 | 5.75 | 5.88 | 5.64 | 386407 |
| 1747348800 | 5.73 | 0.02 | 0.35 | 5.73 | 5.845 | 5.71 | 252673 |
| 1747262400 | 5.71 | -0.16 | -2.73 | 5.82 | 5.87 | 5.66 | 254883 |
| 1747176000 | 5.87 | -0.14 | -2.33 | 6.0599999 | 6.1 | 5.86 | 158786 |
| 1747089600 | 6.01 | 0.19 | 3.26 | 6.11 | 6.12 | 5.8 | 374615 |
| 1746830400 | 5.82 | -0.03 | -0.51 | 5.85 | 5.995 | 5.7699999 | 319801 |
| 1746744000 | 5.85 | 0.32 | 5.79 | 5.57 | 5.955 | 5.57 | 328424 |
| 1746657600 | 5.53 | 0.18 | 3.36 | 5.46 | 5.66 | 5.42 | 366623 |
| 1746571200 | 5.35 | -0.14 | -2.55 | 5.39 | 5.44 | 5.24 | 317035 |
| 1746484800 | 5.49 | 0.26 | 4.97 | 5.16 | 5.51 | 5.01 | 669551 |
| 1746225600 | 5.23 | 0.43 | 8.96 | 4.88 | 5.28 | 4.83 | 775645 |
| 1746139200 | 4.8 | 0.03 | 0.63 | 4.76 | 5 | 4.63 | 884170 |
| 1746052800 | 4.7699999 | -0.41 | -7.92 | 5.28 | 5.28 | 4.5 | 879064 |
| 1745966400 | 5.18 | 0.08 | 1.57 | 5.07 | 5.19 | 4.9349999 | 431135 |
| 1745880000 | 5.1 | -0.1 | -1.92 | 5.21 | 5.21 | 5.03 | 178963 |
| 1745620800 | 5.2 | 0.03 | 0.58 | 5.17 | 5.21 | 5.0599999 | 168734 |
| 1745534400 | 5.17 | 0.04 | 0.78 | 5.13 | 5.2 | 5.045 | 214796 |
| 1745448000 | 5.13 | -0.04 | -0.77 | 5.32 | 5.37 | 5.105 | 167826 |
| 1745361600 | 5.17 | 0.12 | 2.38 | 5.09 | 5.19 | 5.05 | 239056 |
| 1745275200 | 5.05 | -0.14 | -2.70 | 5.12 | 5.1529999 | 4.99 | 136516 |
| 1744929600 | 5.19 | 0.06 | 1.17 | 5.14 | 5.2699999 | 5.105 | 226510 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
