Quad/Graphics, Inc. (QUAD) NYSE

5.51

-0.17(-2.99%)

Updated at November 07 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 20255.75.515.515.85.49216,815
November 06, 20255.675.685.685.715.5273,516
November 05, 20255.535.665.665.665.47205,731
November 04, 20255.45.525.525.555.4285,661
November 03, 20255.55.425.425.515.38192,000
October 31, 20255.415.515.515.545.4210,800
October 30, 20255.415.415.415.525.33229,800
October 29, 20255.545.325.326.075.32884,300
October 28, 20255.866.076.076.15.86273,847
October 27, 20256.15.945.946.15.85235,469
October 24, 20255.936.036.036.055.89177,152
October 23, 20255.855.915.915.975.83137,831
October 22, 20255.715.835.835.855.69161,578
October 21, 20255.785.75.75.835.69125,520
October 20, 20255.735.795.795.85.69171,338
October 17, 20255.555.685.685.725.55134,200
October 16, 20255.85.65.65.815.59146,200
October 15, 20255.785.785.785.925.71162,800
October 14, 20255.725.745.745.825.72148,703
October 13, 20255.675.835.835.875.67155,100
October 10, 20255.75.625.625.85.56226,813
October 09, 20255.965.75.75.965.68286,077
October 08, 20255.915.965.966.025.87177,917
October 07, 20255.75.95.95.955.7254,401
October 06, 20255.955.695.695.955.67213,854
October 03, 20256.115.955.956.165.94124,500
October 02, 20256.086.056.056.125.96157,739
October 01, 20256.26.16.16.236.05260,400
September 30, 20256.366.266.266.46.21324,707
September 29, 20256.566.396.396.616.38174,340
September 26, 20256.596.556.556.686.51130,300
September 25, 20256.566.556.556.636.5139,158
September 24, 20256.586.546.546.586.47126,600
September 23, 20256.76.556.556.86.54128,354
September 22, 20256.66.76.76.716.57113,675
September 19, 20256.766.576.576.786.55240,537
September 18, 20256.826.726.726.916.71205,300
September 17, 20256.836.776.777.086.75262,535
September 16, 20256.636.856.856.986.58240,415
September 15, 20256.626.76.76.746.54121,718
September 12, 20256.646.66.66.666.47146,122
September 11, 20256.426.656.656.696.42165,600
September 10, 20256.556.486.486.626.45126,721
September 09, 20256.716.586.586.776.54149,000
September 08, 20256.636.76.76.776.6264,806
September 05, 20256.686.616.616.866.61318,120
September 04, 20256.516.656.656.676.48210,100
September 03, 20256.516.446.446.586.36252,719
September 02, 20256.556.66.66.686.45277,300
August 29, 20256.626.666.666.96.58371,400
August 28, 20256.486.556.556.596.39284,700
August 27, 20256.436.416.416.476.35148,813
August 26, 20256.456.486.486.536.4183,307
August 25, 20256.486.416.416.626.38255,024
August 22, 20256.196.546.546.586.17324,106
August 21, 20256.066.156.156.226243,660
August 20, 20256.136.036.036.196.02284,909
August 19, 20256.186.176.176.256.14208,729
August 18, 20256.176.196.196.296.13181,693
August 15, 20256.56.226.226.536.16306,800
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved