Quad Graphics Inc (QUAD)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -2.8901734104 | 6.92 | 7.33 | 6.62 | 181533 | 6.97019467 | CS |
| 4 | 0.05 | 0.749625187406 | 6.67 | 7.33 | 6.2 | 188310 | 6.6855775 | CS |
| 12 | -0.76 | -10.1604278075 | 7.48 | 9.125 | 6.2 | 280114 | 7.47932911 | CS |
| 26 | 1.22 | 22.1818181818 | 5.5 | 9.125 | 4.09 | 235840 | 6.44952089 | CS |
| 52 | 0.95 | 16.4644714038 | 5.77 | 9.125 | 4.09 | 199287 | 5.98943931 | CS |
| 156 | 2.34 | 53.4246575342 | 4.38 | 9.125 | 2.12 | 223318 | 4.85919987 | CS |
| 260 | 2.31 | 52.380952381 | 4.41 | 9.125 | 2 | 260702 | 4.35713653 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 6.72 | -0.3 | -4.27 | 6.87 | 6.97 | 6.63 | 191280 |
| 1738280400 | 7.02 | 0.26 | 3.85 | 6.82 | 7.08 | 6.82 | 172520 |
| 1738194000 | 6.76 | -0.35 | -4.92 | 7.11 | 7.12 | 6.712 | 178560 |
| 1738107600 | 7.11 | -0.04 | -0.56 | 7.11 | 7.33 | 7.03 | 197001 |
| 1738021200 | 7.15 | 0.34 | 4.99 | 6.8 | 7.21 | 6.77 | 173519 |
| 1737762000 | 6.81 | 0.07 | 1.04 | 6.92 | 6.95 | 6.62 | 186041 |
| 1737675600 | 6.74 | 0 | 0.00 | 6.74 | 6.74 | 6.74 | 0 |
| 1737589200 | 6.74 | -0.1 | -1.46 | 6.82 | 6.82 | 6.598 | 305359 |
| 1737502800 | 6.84 | 0.08 | 1.18 | 6.85 | 6.94 | 6.75 | 158002 |
| 1737157200 | 6.76 | 0.08 | 1.20 | 6.76 | 6.8878 | 6.66 | 109331 |
| 1737070800 | 6.68 | -0.05 | -0.74 | 6.73 | 6.87 | 6.665 | 124431 |
| 1736984400 | 6.73 | 0.24 | 3.70 | 6.69 | 6.76 | 6.63 | 187372 |
| 1736898000 | 6.49 | 0.07 | 1.09 | 6.66 | 6.66 | 6.3099999 | 170917 |
| 1736811600 | 6.42 | 0.15 | 2.39 | 6.23 | 6.44 | 6.23 | 183803 |
| 1736552400 | 6.2699999 | -0.22 | -3.39 | 6.32 | 6.4 | 6.2 | 159057 |
| 1736379600 | 6.49 | 0.13 | 2.04 | 6.35 | 6.515 | 6.29 | 228872 |
| 1736293200 | 6.36 | -0.19 | -2.90 | 6.5599999 | 6.6 | 6.25 | 297811 |
| 1736206800 | 6.55 | -0.17 | -2.53 | 6.72 | 6.805 | 6.51 | 247380 |
| 1735947600 | 6.72 | 0.07 | 1.05 | 6.65 | 6.76 | 6.5192 | 145575 |
| 1735861200 | 6.65 | -0.32 | -4.59 | 7.01 | 7.02 | 6.62 | 191557 |
| 1735688400 | 6.97 | 0.13 | 1.90 | 6.88 | 7.05 | 6.8 | 306446 |
| 1735602000 | 6.84 | -0.21 | -2.98 | 7.01 | 7.01 | 6.71 | 269108 |
| 1735342800 | 7.05 | -0.5 | -6.62 | 7.52 | 7.52 | 6.97 | 223768 |
| 1735256400 | 7.55 | 0.12 | 1.62 | 7.43 | 7.5751 | 7.35 | 259179 |
| 1735077840 | 7.43 | -0.01 | -0.13 | 7.33 | 7.528 | 7.3 | 172366 |
| 1734997200 | 7.44 | -0.21 | -2.75 | 7.65 | 7.71 | 7.42 | 213922 |
| 1734738000 | 7.65 | -0.03 | -0.39 | 7.54 | 7.77 | 7.42 | 304395 |
| 1734651600 | 7.68 | 0.27 | 3.64 | 7.54 | 7.68 | 7.24 | 497820 |
| 1734565200 | 7.41 | -0.6 | -7.49 | 7.99 | 8.085 | 7.365 | 354633 |
| 1734478800 | 8.01 | -0.04 | -0.50 | 8.1199999 | 8.3271 | 7.92 | 281330 |
| 1734392400 | 8.05 | 0.01 | 0.12 | 8 | 8.13 | 7.81 | 249263 |
| 1734133200 | 8.0399999 | -0.11 | -1.35 | 8.2 | 8.2 | 7.93 | 221038 |
| 1734046800 | 8.15 | -0.41 | -4.79 | 8.52 | 8.59 | 8.09 | 367679 |
| 1733960400 | 8.56 | 0.15 | 1.78 | 8.48 | 8.76 | 8.48 | 599778 |
| 1733874000 | 8.41 | -0.05 | -0.59 | 8.48 | 8.5399999 | 8.31 | 224523 |
| 1733787600 | 8.46 | -0.18 | -2.08 | 8.71 | 8.73 | 8.4 | 367578 |
| 1733528400 | 8.64 | -0.15 | -1.71 | 8.9 | 8.92 | 8.58 | 407185 |
| 1733442000 | 8.7899999 | 0.51 | 6.16 | 8.3 | 9.125 | 8.28 | 652157 |
| 1733355600 | 8.28 | 0.5 | 6.43 | 7.81 | 8.385 | 7.78 | 678878 |
| 1733269200 | 7.78 | -0.08 | -1.02 | 7.9 | 7.9 | 7.55 | 250259 |
| 1733182800 | 7.86 | 0.64 | 8.86 | 7.13 | 7.8774 | 6.8701 | 613258 |
| 1732917840 | 7.22 | -0.02 | -0.28 | 7.2 | 7.39 | 7.16 | 118082 |
| 1732750800 | 7.24 | 0.07 | 0.98 | 7.23 | 7.26 | 7.08 | 118454 |
| 1732664400 | 7.17 | -0.19 | -2.58 | 7.32 | 7.32 | 7.03 | 220081 |
| 1732578000 | 7.36 | 0.35 | 4.99 | 7.31 | 7.54 | 7.21 | 292481 |
| 1732318800 | 7.01 | 0.22 | 3.24 | 6.83 | 7.04 | 6.8 | 417068 |
| 1732232400 | 6.79 | -0.04 | -0.59 | 6.69 | 7.03 | 6.69 | 338817 |
| 1732146000 | 6.83 | -0.2 | -2.84 | 7.05 | 7.055 | 6.7794 | 258491 |
| 1732059600 | 7.03 | -0.04 | -0.57 | 6.98 | 7.09 | 6.845 | 178317 |
| 1731973200 | 7.07 | -0.02 | -0.28 | 7.03 | 7.27 | 6.86 | 510447 |
| 1731714000 | 7.09 | -0.16 | -2.21 | 7.29 | 7.3389 | 7.02 | 357681 |
| 1731627600 | 7.25 | -0.31 | -4.10 | 7.56 | 7.62 | 7.2 | 204038 |
| 1731541200 | 7.56 | 0.11 | 1.48 | 7.35 | 7.66 | 7.33 | 360787 |
| 1731454800 | 7.45 | -0.38 | -4.85 | 7.67 | 7.8419 | 7.32 | 342711 |
| 1731368400 | 7.83 | 0.49 | 6.68 | 7.47 | 7.94 | 7.35 | 478147 |
| 1731109200 | 7.34 | -0.14 | -1.87 | 7.58 | 7.58 | 7.145 | 329868 |
| 1731022800 | 7.48 | -0.17 | -2.22 | 7.66 | 7.74 | 7.13 | 445141 |
| 1730936400 | 7.65 | 0.45 | 6.25 | 7.4 | 7.77 | 7.2 | 490986 |
| 1730850000 | 7.2 | 0.58 | 8.76 | 6.95 | 7.71 | 6.89 | 702291 |
| 1730763600 | 6.62 | 0.26 | 4.09 | 6.48 | 6.87 | 6.45 | 655030 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
