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

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

5.790 +0.460 (+8.63%)
Streaming Delayed Price Updated: 12:34 PM EDT, Aug 1, 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 (%)
Jul 31, 2025 5.150 5.450 5.085 5.330 397,481 +0.26(+5.13%)
Jul 30, 2025 5.620 5.780 5.010 5.070 909,865 -0.73(-12.59%)
Jul 29, 2025 5.900 5.920 5.690 5.800 186,413 -0.08(-1.36%)
Jul 28, 2025 5.840 5.920 5.810 5.880 145,307 +0.03(+0.51%)
Jul 25, 2025 5.840 5.865 5.700 5.850 104,202 +0.07(+1.21%)
Jul 24, 2025 5.700 5.820 5.690 5.780 289,435 +0.02(+0.35%)
Jul 23, 2025 5.710 5.760 5.620 5.760 129,807 +0.07(+1.23%)
Jul 22, 2025 5.500 5.740 5.450 5.690 150,143 +0.21(+3.83%)
Jul 21, 2025 5.470 5.540 5.440 5.480 133,031 +0.06(+1.11%)
Jul 18, 2025 5.540 5.540 5.390 5.420 172,745 -0.06(-1.09%)
Jul 17, 2025 5.380 5.535 5.366 5.480 141,682 +0.10(+1.86%)
Jul 16, 2025 5.510 5.540 5.300 5.380 143,683 -0.09(-1.65%)
Jul 15, 2025 5.590 5.620 5.463 5.470 202,528 -0.09(-1.62%)
Jul 14, 2025 5.560 5.600 5.475 5.560 106,561 -0.02(-0.36%)
Jul 11, 2025 5.670 5.690 5.570 5.580 126,029 -0.19(-3.29%)
Jul 10, 2025 5.620 5.830 5.620 5.770 165,455 +0.09(+1.58%)
Jul 09, 2025 5.670 5.730 5.600 5.680 174,975 +0.06(+1.07%)
Jul 08, 2025 5.630 5.745 5.620 5.620 128,678 +0.00(+0.00%)
Jul 07, 2025 5.750 5.880 5.620 5.620 228,077 -0.20(-3.44%)
Jul 03, 2025 5.780 5.820 5.770 5.820 74,138 +0.09(+1.57%)
Jul 02, 2025 5.690 5.770 5.640 5.730 129,860 +0.04(+0.70%)
Jul 01, 2025 5.620 5.815 5.570 5.690 173,428 +0.04(+0.71%)
Jun 30, 2025 5.790 5.810 5.640 5.650 198,020 -0.15(-2.59%)
Jun 27, 2025 5.620 5.800 5.600 5.800 604,671 +0.21(+3.76%)
Jun 26, 2025 5.490 5.615 5.480 5.590 239,358 +0.12(+2.19%)
Jun 25, 2025 5.580 5.590 5.470 5.470 168,232 -0.12(-2.15%)
Jun 24, 2025 5.470 5.710 5.460 5.590 220,909 +0.15(+2.76%)
Jun 23, 2025 5.300 5.450 5.270 5.440 188,104 +0.08(+1.49%)
Jun 20, 2025 5.530 5.550 5.265 5.360 286,798 -0.12(-2.19%)
Jun 18, 2025 5.260 5.500 5.230 5.480 523,362 +0.23(+4.38%)
Jun 17, 2025 5.230 5.330 5.220 5.250 183,021 -0.02(-0.38%)
Jun 16, 2025 5.300 5.400 5.270 5.270 198,482 +0.02(+0.38%)
Jun 13, 2025 5.310 5.470 5.250 5.250 126,883 -0.16(-2.96%)
Jun 12, 2025 5.380 5.430 5.302 5.410 129,437 -0.01(-0.18%)
Jun 11, 2025 5.500 5.590 5.400 5.420 195,441 -0.05(-0.91%)
Jun 10, 2025 5.530 5.530 5.440 5.470 190,992 -0.05(-0.91%)
Jun 09, 2025 5.580 5.665 5.500 5.520 211,572 -0.02(-0.36%)
Jun 06, 2025 5.450 5.700 5.450 5.540 315,647 +0.15(+2.78%)
Jun 05, 2025 5.560 5.560 5.390 5.390 248,802 -0.13(-2.36%)
Jun 04, 2025 5.730 5.770 5.475 5.520 320,959 -0.23(-4.00%)
Jun 03, 2025 5.760 5.830 5.670 5.750 209,016 -0.01(-0.17%)
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.