Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quad Graphics, Inc Class A Common Stock (NY:QUAD)

5.830 -0.110 (-1.85%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 5.890 5.970 5.771 5.830 226,154 -0.11(-1.85%)
May 29, 2025 6.060 6.100 5.890 5.940 212,693 -0.05(-0.83%)
May 28, 2025 5.660 6.000 5.595 5.990 510,793 +0.37(+6.58%)
May 27, 2025 5.300 5.695 5.280 5.620 362,925 +0.41(+7.87%)
May 23, 2025 5.130 5.270 5.120 5.210 509,172 -0.05(-0.95%)
May 22, 2025 5.520 5.530 5.260 5.260 263,362 -0.27(-4.80%)
May 21, 2025 5.752 5.811 5.486 5.525 408,968 -0.33(-5.56%)
May 20, 2025 5.762 5.900 5.703 5.851 249,726 +0.10(+1.72%)
May 19, 2025 5.663 5.782 5.584 5.752 352,954 -0.01(-0.17%)
May 16, 2025 5.673 5.801 5.564 5.762 391,769 +0.11(+1.92%)
May 15, 2025 5.653 5.767 5.634 5.653 256,102 +0.02(+0.35%)
May 14, 2025 5.742 5.781 5.584 5.634 258,342 -0.16(-2.73%)
May 13, 2025 5.979 6.018 5.782 5.791 160,941 -0.14(-2.33%)
May 12, 2025 6.028 6.038 5.722 5.930 379,700 +0.19(+3.26%)
May 09, 2025 5.772 5.915 5.693 5.742 324,145 -0.03(-0.51%)
May 08, 2025 5.495 5.875 5.495 5.772 332,882 +0.32(+5.79%)
May 07, 2025 5.387 5.584 5.357 5.456 371,599 +0.18(+3.36%)
May 06, 2025 5.318 5.367 5.170 5.278 321,338 -0.14(-2.55%)
May 05, 2025 5.091 5.436 4.943 5.416 678,639 +0.26(+4.97%)
May 02, 2025 4.815 5.209 4.765 5.160 786,174 +0.42(+8.96%)
May 01, 2025 4.696 4.933 4.568 4.736 896,172 +0.03(+0.63%)
Apr 30, 2025 5.209 5.209 4.440 4.706 901,287 -0.40(-7.91%)
Apr 29, 2025 5.002 5.120 4.869 5.111 437,240 +0.08(+1.57%)
Apr 28, 2025 5.140 5.140 4.963 5.032 181,392 -0.10(-1.92%)
Apr 25, 2025 5.071 5.140 4.992 5.130 171,024 +0.03(+0.58%)
Apr 24, 2025 5.061 5.130 4.977 5.101 217,711 +0.04(+0.78%)
Apr 23, 2025 5.249 5.298 5.037 5.061 170,104 -0.04(-0.77%)
Apr 22, 2025 5.022 5.120 4.982 5.101 242,301 +0.12(+2.38%)
Apr 21, 2025 5.051 5.084 4.923 4.982 138,376 -0.14(-2.70%)
Apr 17, 2025 5.071 5.199 5.037 5.120 229,584 +0.06(+1.17%)
Apr 16, 2025 5.061 5.150 4.993 5.061 215,398 -0.03(-0.58%)
Apr 15, 2025 5.091 5.160 5.042 5.091 263,698 +0.01(+0.19%)
Apr 14, 2025 4.992 5.096 4.923 5.081 280,221 +0.18(+3.62%)
Apr 11, 2025 4.903 4.987 4.785 4.903 220,531 +0.02(+0.40%)
Apr 10, 2025 4.825 4.953 4.765 4.884 263,921 -0.09(-1.79%)
Apr 09, 2025 4.627 5.091 4.558 4.973 252,405 +0.29(+6.11%)
Apr 08, 2025 4.992 4.992 4.607 4.686 348,280 -0.07(-1.45%)
Apr 07, 2025 4.746 5.027 4.607 4.755 392,415 -0.21(-4.17%)
Apr 04, 2025 4.953 5.120 4.864 4.963 251,131 -0.22(-4.19%)
Apr 03, 2025 5.259 5.342 5.120 5.180 410,228 -0.37(-6.58%)
Apr 02, 2025 5.416 5.574 5.392 5.545 239,867 +0.09(+1.63%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.