Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
QUAD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 4.39 | -0.06 | -1.35% | 4.43 | 4.54 | 4.37 | 71,584 |
| Sep 17 2024 | 4.45 | 0.09 | 2.06% | 4.41 | 4.48 | 4.35 | 86,143 |
| Sep 16 2024 | 4.36 | 0.00 | 0.00% | 4.36 | 4.38 | 4.31 | 63,081 |
| Sep 13 2024 | 4.36 | 0.05 | 1.16% | 4.37 | 4.44 | 4.27 | 84,600 |
| Sep 12 2024 | 4.31 | -0.04 | -0.92% | 4.39 | 4.39 | 4.28 | 30,349 |
| Sep 11 2024 | 4.35 | 0.02 | 0.46% | 4.29 | 4.40 | 4.13 | 115,264 |
| Sep 10 2024 | 4.33 | 0.05 | 1.17% | 4.27 | 4.355 | 4.19 | 95,844 |
| Sep 09 2024 | 4.28 | 0.00 | 0.00% | 4.33 | 4.40 | 4.19 | 125,019 |
| Sep 06 2024 | 4.28 | -0.17 | -3.82% | 4.45 | 4.47 | 4.26 | 87,106 |
| Sep 05 2024 | 4.45 | -0.01 | -0.22% | 4.52 | 4.52 | 4.39 | 48,078 |
| Sep 04 2024 | 4.46 | -0.04 | -0.89% | 4.47 | 4.61 | 4.43 | 71,592 |
| Sep 03 2024 | 4.50 | -0.19 | -4.05% | 4.66 | 4.67 | 4.50 | 78,380 |
| Aug 30 2024 | 4.69 | 0.03 | 0.64% | 4.67 | 4.7285 | 4.61 | 55,640 |
| Aug 29 2024 | 4.66 | -0.04 | -0.85% | 4.70 | 4.7542 | 4.63 | 61,905 |
| Aug 28 2024 | 4.70 | 0.09 | 1.95% | 4.54 | 4.70 | 4.52 | 79,996 |
| Aug 27 2024 | 4.61 | -0.15 | -3.15% | 4.77 | 4.84 | 4.61 | 95,264 |
| Aug 26 2024 | 4.76 | 0.03 | 0.63% | 4.73 | 4.796 | 4.545 | 227,670 |
| Aug 23 2024 | 4.73 | 0.25 | 5.58% | 4.45 | 4.78 | 4.45 | 104,223 |
| Aug 22 2024 | 4.48 | 0.11 | 2.52% | 4.36 | 4.51 | 4.31 | 95,555 |
| Aug 21 2024 | 4.37 | 0.04 | 0.92% | 4.38 | 4.4058 | 4.28 | 97,461 |
| Aug 20 2024 | 4.33 | -0.20 | -4.42% | 4.50 | 4.5396 | 4.31 | 88,042 |
| Aug 19 2024 | 4.53 | 0.00 | 0.00% | 4.56 | 4.56 | 4.33 | 192,909 |
| Aug 16 2024 | 4.53 | 0.06 | 1.34% | 4.50 | 4.6386 | 4.49 | 222,183 |
| Aug 15 2024 | 4.47 | 0.00 | 0.00% | 4.59 | 4.59 | 4.44 | 87,196 |
| Aug 14 2024 | 4.47 | -0.04 | -0.89% | 4.49 | 4.55 | 4.3918 | 124,236 |
| Aug 13 2024 | 4.51 | 0.14 | 3.20% | 4.40 | 4.53 | 4.40 | 63,219 |
| Aug 12 2024 | 4.37 | -0.12 | -2.67% | 4.42 | 4.56 | 4.25 | 152,949 |
| Aug 09 2024 | 4.49 | -0.13 | -2.81% | 4.66 | 4.6885 | 4.48 | 119,109 |
| Aug 08 2024 | 4.62 | -0.01 | -0.22% | 4.70 | 4.75 | 4.54 | 202,854 |
| Aug 07 2024 | 4.63 | 0.07 | 1.54% | 4.61 | 4.75 | 4.595 | 302,898 |
| Aug 06 2024 | 4.56 | 0.26 | 6.05% | 4.26 | 4.63 | 4.20 | 309,263 |
| Aug 05 2024 | 4.30 | 0.11 | 2.63% | 4.06 | 4.415 | 4.06 | 406,836 |
| Aug 02 2024 | 4.19 | -0.26 | -5.84% | 4.35 | 4.42 | 4.18 | 202,558 |
| Aug 01 2024 | 4.45 | -0.12 | -2.63% | 4.60 | 4.87 | 4.28 | 486,137 |
| Jul 31 2024 | 4.57 | -1.03 | -18.39% | 5.50 | 5.50 | 4.56 | 674,343 |
| Jul 30 2024 | 5.60 | -0.06 | -1.06% | 5.69 | 5.77 | 5.59 | 717,973 |
| Jul 29 2024 | 5.66 | -0.20 | -3.41% | 5.86 | 5.88 | 5.52 | 189,880 |
| Jul 26 2024 | 5.86 | -0.04 | -0.68% | 5.90 | 6.09 | 5.80 | 170,033 |
| Jul 25 2024 | 5.90 | 0.05 | 0.85% | 5.92 | 6.04 | 5.88 | 208,212 |
| Jul 24 2024 | 5.85 | -0.17 | -2.82% | 6.03 | 6.14 | 5.85 | 209,620 |
| Jul 23 2024 | 6.02 | 0.04 | 0.67% | 5.93 | 6.19 | 5.92 | 331,208 |
| Jul 22 2024 | 5.98 | -0.10 | -1.64% | 6.12 | 6.135 | 5.89 | 161,004 |
| Jul 19 2024 | 6.08 | -0.07 | -1.14% | 6.15 | 6.23 | 6.0174 | 87,442 |
| Jul 18 2024 | 6.15 | -0.08 | -1.28% | 6.29 | 6.5575 | 6.15 | 186,528 |
| Jul 17 2024 | 6.23 | 0.05 | 0.81% | 6.07 | 6.3001 | 6.07 | 130,219 |
| Jul 16 2024 | 6.18 | 0.25 | 4.22% | 6.00 | 6.20 | 5.92 | 281,505 |
| Jul 15 2024 | 5.93 | 0.09 | 1.54% | 5.94 | 6.00 | 5.84 | 118,922 |
| Jul 12 2024 | 5.84 | -0.02 | -0.34% | 5.90 | 6.00 | 5.81 | 90,639 |
| Jul 11 2024 | 5.86 | 0.18 | 3.17% | 5.79 | 6.00 | 5.72 | 152,860 |
| Jul 10 2024 | 5.68 | 0.02 | 0.35% | 5.70 | 5.73 | 5.63 | 78,560 |
| Jul 09 2024 | 5.66 | -0.01 | -0.18% | 5.75 | 5.75 | 5.62 | 88,169 |
| Jul 08 2024 | 5.67 | 0.14 | 2.53% | 5.59 | 5.74 | 5.40 | 187,885 |
| Jul 05 2024 | 5.53 | -0.14 | -2.47% | 5.67 | 5.71 | 5.46 | 208,891 |
| Jul 03 2024 | 5.67 | -0.02 | -0.35% | 5.72 | 5.80 | 5.61 | 80,181 |
| Jul 02 2024 | 5.69 | 0.14 | 2.52% | 5.60 | 5.69 | 5.51 | 123,525 |
| Jul 01 2024 | 5.55 | 0.39 | 7.56% | 5.54 | 5.75 | 5.44 | 217,113 |
| Jun 28 2024 | 5.16 | 0.00 | 0.00% | 5.16 | 5.16 | 5.16 | 0 |
| Jun 27 2024 | 5.16 | 0.04 | 0.78% | 5.07 | 5.19 | 5.07 | 55,915 |
| Jun 26 2024 | 5.12 | -0.39 | -7.08% | 5.53 | 5.53 | 5.12 | 153,063 |
| Jun 25 2024 | 5.51 | 0.01 | 0.18% | 5.52 | 5.57 | 5.41 | 87,329 |
| Jun 24 2024 | 5.50 | 0.14 | 2.61% | 5.44 | 5.56 | 5.36 | 221,113 |
| Jun 21 2024 | 5.36 | 0.33 | 6.56% | 5.04 | 5.51 | 5.04 | 334,397 |
