Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Quad Graphics Inc (NY: QUAD )

6.640 +0.280 (+4.40%)

Streaming Delayed Price Updated: 1:10 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	6.460	6.500	6.180	6.360	311,194	+0.01(+0.16%)
Oct 31, 2024	6.480	6.640	6.340	6.350	420,179	-0.17(-2.61%)
Oct 30, 2024	5.760	6.670	5.750	6.520	961,416	+0.65(+11.07%)
Oct 29, 2024	5.300	5.880	4.795	5.870	392,186	+0.63(+12.02%)
Oct 28, 2024	5.180	5.290	5.172	5.240	200,777	+0.13(+2.54%)
Oct 25, 2024	5.470	5.580	5.100	5.110	239,869	-0.35(-6.41%)
Oct 24, 2024	5.530	5.540	5.380	5.460	116,764	-0.07(-1.27%)
Oct 23, 2024	5.310	5.640	5.310	5.530	202,624	+0.22(+4.14%)
Oct 22, 2024	5.760	5.760	5.235	5.310	293,362	-0.49(-8.45%)
Oct 21, 2024	5.470	5.890	5.390	5.800	216,223	+0.31(+5.65%)
Oct 18, 2024	5.540	5.679	5.450	5.490	133,511	-0.03(-0.54%)
Oct 17, 2024	5.720	5.730	5.490	5.520	117,810	-0.19(-3.33%)
Oct 16, 2024	5.500	5.750	5.491	5.710	181,262	+0.22(+4.01%)
Oct 15, 2024	5.460	5.598	5.410	5.490	92,243	+0.03(+0.55%)
Oct 14, 2024	5.480	5.540	5.360	5.460	81,650	-0.04(-0.73%)
Oct 11, 2024	5.380	5.540	5.300	5.500	103,148	+0.10(+1.85%)
Oct 10, 2024	5.280	5.495	5.260	5.400	145,383	+0.09(+1.69%)
Oct 09, 2024	5.170	5.480	5.135	5.310	180,603	+0.13(+2.51%)
Oct 08, 2024	5.120	5.350	5.040	5.180	167,467	+0.06(+1.17%)
Oct 07, 2024	4.980	5.150	4.880	5.120	86,851	+0.15(+3.02%)
Oct 04, 2024	4.880	5.100	4.820	4.970	252,975	+0.08(+1.64%)
Oct 03, 2024	4.740	4.980	4.735	4.890	116,362	+0.09(+1.87%)
Oct 02, 2024	4.670	4.900	4.650	4.800	165,862	+0.13(+2.78%)
Oct 01, 2024	4.540	4.750	4.465	4.670	136,021	+0.13(+2.86%)
Sep 30, 2024	4.560	4.600	4.476	4.540	96,470	-0.09(-1.94%)
Sep 27, 2024	4.620	4.760	4.600	4.630	62,997	+0.04(+0.87%)
Sep 26, 2024	4.720	4.720	4.550	4.590	72,398	-0.06(-1.29%)
Sep 25, 2024	4.730	4.760	4.550	4.650	124,066	-0.06(-1.27%)
Sep 24, 2024	4.880	4.880	4.710	4.710	117,000	-0.14(-2.89%)
Sep 23, 2024	4.590	4.970	4.510	4.850	340,816	+0.39(+8.74%)
Sep 20, 2024	4.370	4.600	4.340	4.460	301,611	+0.09(+2.06%)
Sep 19, 2024	4.500	4.680	4.340	4.370	369,009	-0.02(-0.46%)
Sep 18, 2024	4.430	4.540	4.370	4.390	71,584	-0.06(-1.35%)
Sep 17, 2024	4.410	4.480	4.350	4.450	86,143	+0.09(+2.06%)
Sep 16, 2024	4.360	4.380	4.310	4.360	63,081	+0.00(+0.00%)
Sep 13, 2024	4.370	4.440	4.270	4.360	84,600	+0.05(+1.16%)
Sep 12, 2024	4.390	4.390	4.280	4.310	30,349	-0.04(-0.92%)
Sep 11, 2024	4.290	4.400	4.130	4.350	115,264	+0.02(+0.46%)
Sep 10, 2024	4.270	4.355	4.190	4.330	95,844	+0.05(+1.17%)
Sep 09, 2024	4.330	4.400	4.190	4.280	125,019	+0.00(+0.00%)
Sep 06, 2024	4.450	4.450	4.260	4.280	87,106	-0.17(-3.82%)
Sep 05, 2024	4.520	4.520	4.390	4.450	48,080	-0.01(-0.22%)
Sep 04, 2024	4.470	4.610	4.430	4.460	71,592	-0.04(-0.89%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Quad Graphics Inc (NY: QUAD )

Historical Prices