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 | -0.78 | -10.4979811575 | 7.43 | 7.5751 | 6.65 | 264625 | 7.09587727 | CS |
| 4 | -1.65 | -19.8795180723 | 8.3 | 9.125 | 6.65 | 331787 | 7.96683857 | CS |
| 12 | 1.37 | 25.946969697 | 5.28 | 9.125 | 4.795 | 325306 | 7.22583538 | CS |
| 26 | 1.05 | 18.75 | 5.6 | 9.125 | 4.06 | 238942 | 6.35235104 | CS |
| 52 | 1.26 | 23.3766233766 | 5.39 | 9.125 | 4.06 | 190137 | 5.93539658 | CS |
| 156 | 2.58 | 63.3906633907 | 4.07 | 9.125 | 2.12 | 223404 | 4.81645453 | CS |
| 260 | 1.93 | 40.8898305085 | 4.72 | 9.125 | 2 | 262899 | 4.3450779 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730500800 | 6.36 | 0.01 | 0.16 | 6.46 | 6.4999 | 6.18 | 310594 |
| 1730414400 | 6.35 | -0.17 | -2.61 | 6.53 | 6.64 | 6.34 | 420164 |
| 1730328000 | 6.5199999 | 0.65 | 11.07 | 5.76 | 6.67 | 5.75 | 961416 |
| 1730241600 | 5.87 | 0.63 | 12.02 | 5.3 | 5.88 | 4.795 | 392186 |
| 1730155200 | 5.24 | 0.13 | 2.54 | 5.18 | 5.29 | 5.1721 | 200777 |
| 1729896000 | 5.11 | -0.35 | -6.41 | 5.47 | 5.58 | 5.1 | 239869 |
| 1729809600 | 5.46 | -0.07 | -1.27 | 5.53 | 5.54 | 5.38 | 116764 |
| 1729723200 | 5.53 | 0.22 | 4.14 | 5.3099999 | 5.64 | 5.3099999 | 202624 |
| 1729636800 | 5.3099999 | -0.49 | -8.45 | 5.76 | 5.76 | 5.235 | 293362 |
| 1729550400 | 5.8 | 0.31 | 5.65 | 5.47 | 5.89 | 5.39 | 216223 |
| 1729291200 | 5.49 | -0.03 | -0.54 | 5.54 | 5.6791 | 5.45 | 133509 |
| 1729204800 | 5.5199999 | -0.19 | -3.33 | 5.72 | 5.73 | 5.49 | 117810 |
| 1729118400 | 5.71 | 0.22 | 4.01 | 5.5 | 5.75 | 5.491 | 181262 |
| 1729032000 | 5.49 | 0.03 | 0.55 | 5.46 | 5.5984999 | 5.41 | 92198 |
| 1728945600 | 5.46 | -0.04 | -0.73 | 5.48 | 5.54 | 5.36 | 81650 |
| 1728686400 | 5.5 | 0.1 | 1.85 | 5.38 | 5.54 | 5.3 | 103148 |
| 1728600000 | 5.4 | 0.09 | 1.69 | 5.28 | 5.495 | 5.26 | 145383 |
| 1728513600 | 5.3099999 | 0.13 | 2.51 | 5.17 | 5.48 | 5.135 | 180603 |
| 1728427200 | 5.18 | 0.06 | 1.17 | 5.12 | 5.35 | 5.04 | 167467 |
| 1728340800 | 5.12 | 0.15 | 3.02 | 4.98 | 5.15 | 4.88 | 86844 |
| 1728081600 | 4.97 | 0.08 | 1.64 | 4.88 | 5.1 | 4.82 | 252975 |
| 1727995200 | 4.89 | 0.09 | 1.88 | 4.74 | 4.98 | 4.735 | 116362 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
