Quad Graphics, Inc Class A Common Stock (QUAD)

10.06
-0.03 (-0.30%)
NYSE· Last Trade: Sep 1st, 2:46 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Quad Graphics, Inc Class A Common Stock (QUAD)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202610.0010.089.9410.06419,05010.06
8/28/202610.1510.2110.0410.09340,49610.09
8/27/202610.0010.229.9910.07320,87910.07
8/26/202610.2510.279.9810.00494,26710.00
8/25/202610.2810.289.9610.20281,19210.20
8/24/202610.3510.3710.1810.25254,62210.25
8/21/202610.2310.4210.1710.31387,06710.31
8/20/202610.1110.2710.0910.21233,96610.21
8/19/202610.1810.2810.0610.12322,97610.12
8/18/202610.2310.4110.0310.05470,79310.05
8/17/20269.8010.139.7810.12518,66910.12
8/14/20269.8410.029.749.94865,0489.84
8/13/20269.8810.199.699.81388,4459.71
8/12/20269.749.919.669.84403,3899.74
8/11/20269.8110.049.709.73373,4049.63
8/10/202610.1810.199.749.83359,5449.73
8/07/202610.0010.239.9010.18523,54810.08
8/06/202610.3810.549.859.99476,2929.89
8/05/202610.6810.8210.1610.26465,12010.16
8/04/202610.6710.7710.1810.55551,38310.44
8/03/202610.7811.1410.4110.85734,73710.74
7/31/20269.8010.399.3910.39645,50610.29
7/30/20269.7510.149.419.88584,5819.78
7/29/20268.949.998.859.29942,0359.20
7/28/20268.618.618.248.41176,8608.33
7/27/20268.418.698.418.50181,6348.41
7/24/20268.388.428.288.34159,1678.26
7/23/20268.438.468.208.30153,1388.22
7/22/20268.628.658.398.55105,3958.46
7/21/20268.598.728.478.6175,7658.52
7/20/20268.668.668.558.6178,2378.52
7/17/20268.738.838.588.6480,8788.55
7/16/20268.458.848.438.75164,1498.66
7/15/20268.398.538.298.3880,6688.30
7/14/20268.398.398.268.3697,9148.28
7/13/20268.228.498.228.38149,3658.30
7/10/20268.258.398.228.31119,7828.23
7/09/20268.288.368.158.25110,8628.17
7/08/20268.248.338.088.27101,4368.19
7/07/20268.278.418.198.28135,9018.20
7/06/20268.408.488.138.18205,0068.10
7/02/20268.538.668.338.37129,2978.29
7/01/20268.448.728.328.56165,9208.47
6/30/20268.348.498.218.43233,6428.35
6/29/20268.348.448.058.42179,7278.34
6/26/20268.088.468.008.441,037,8628.36
6/25/20267.948.067.898.03137,1697.95
6/24/20268.038.137.927.92171,4977.84
6/23/20267.648.047.578.02193,5947.94
6/22/20267.587.657.507.60144,1687.52
6/18/20267.537.667.467.62502,2597.54
6/17/20267.527.727.507.52142,1697.44
6/16/20267.507.627.427.47257,6687.39
6/15/20267.607.657.477.50135,1867.42
6/12/20267.567.637.507.5982,0227.51
6/11/20267.677.677.467.50121,1407.42
6/10/20267.697.747.517.59215,0017.51
6/09/20267.557.747.517.64154,4917.56
6/08/20267.567.567.417.45127,5087.38
6/05/20267.597.617.447.45140,6197.38
6/04/20267.457.577.447.54100,2997.46
6/03/20267.487.667.247.34186,2677.27
6/02/20267.487.587.437.53185,2687.45
6/01/20267.417.577.387.48118,1287.40