Quad Graphics Inc (QUAD) Historical Stock Data
5.82 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QUAD is up 0.64% a day on average. There have been 21 days where Quad Graphics Inc closed green and 9 days where QUAD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 5.85 | 5.82 | ↓$0.03 (-0.51%) | 5.78 | 6.00 | 319.80K |
| 2025-05-08 | 5.57 | 5.85 | ↑$0.28 (5.03%) | 5.57 | 5.96 | 328.42K |
| 2025-05-07 | 5.46 | 5.53 | ↑$0.07 (1.28%) | 5.43 | 5.65 | 366.62K |
| 2025-05-06 | 5.39 | 5.35 | ↓$0.04 (-0.74%) | 5.24 | 5.44 | 317.03K |
| 2025-05-05 | 5.16 | 5.49 | ↑$0.33 (6.40%) | 5.01 | 5.51 | 669.55K |
| 2025-05-02 | 4.88 | 5.23 | ↑$0.35 (7.17%) | 4.83 | 5.28 | 775.64K |
| 2025-05-01 | 4.76 | 4.80 | ↑$0.04 (0.84%) | 4.63 | 4.99 | 884.17K |
| 2025-04-30 | 5.28 | 4.77 | ↓$0.51 (-9.66%) | 4.50 | 5.28 | 888.74K |
| 2025-04-29 | 5.07 | 5.18 | ↑$0.11 (2.17%) | 4.94 | 5.19 | 369.07K |
| 2025-04-28 | 5.21 | 5.10 | ↓$0.11 (-2.11%) | 5.03 | 5.21 | 178.96K |
| 2025-04-25 | 5.14 | 5.20 | ↑$0.06 (1.17%) | 5.06 | 5.21 | 168.73K |
| 2025-04-24 | 5.13 | 5.17 | ↑$0.04 (0.78%) | 5.05 | 5.20 | 214.77K |
| 2025-04-23 | 5.32 | 5.13 | ↓$0.19 (-3.57%) | 5.11 | 5.37 | 167.83K |
| 2025-04-22 | 5.09 | 5.17 | ↑$0.08 (1.57%) | 5.05 | 5.19 | 239.06K |
| 2025-04-21 | 5.12 | 5.05 | ↓$0.07 (-1.37%) | 4.99 | 5.15 | 136.52K |
| 2025-04-17 | 5.14 | 5.19 | ↑$0.05 (0.97%) | 5.11 | 5.27 | 226.51K |
| 2025-04-16 | 5.13 | 5.13 | ↑$0.00 (0.00%) | 5.06 | 5.22 | 212.51K |
| 2025-04-15 | 5.16 | 5.16 | ↑$0.00 (0.00%) | 5.11 | 5.23 | 260.17K |
| 2025-04-14 | 5.06 | 5.15 | ↑$0.09 (1.78%) | 4.99 | 5.17 | 276.47K |
| 2025-04-11 | 4.97 | 4.97 | ↑$0.00 (0.00%) | 4.85 | 5.06 | 217.58K |
| 2025-04-10 | 4.89 | 4.95 | ↑$0.06 (1.23%) | 4.83 | 5.02 | 260.39K |
| 2025-04-09 | 4.69 | 5.04 | ↑$0.35 (7.46%) | 4.62 | 5.16 | 249.04K |
| 2025-04-08 | 5.06 | 4.75 | ↓$0.31 (-6.13%) | 4.67 | 5.06 | 343.62K |
| 2025-04-07 | 4.81 | 4.82 | ↑$0.01 (0.21%) | 4.67 | 5.14 | 387.15K |
| 2025-04-04 | 5.02 | 5.03 | ↑$0.01 (0.20%) | 4.93 | 5.19 | 396.91K |
| 2025-04-03 | 5.33 | 5.25 | ↓$0.08 (-1.50%) | 5.19 | 5.42 | 404.73K |
| 2025-04-02 | 5.49 | 5.62 | ↑$0.13 (2.37%) | 5.47 | 5.65 | 236.66K |
| 2025-04-01 | 5.44 | 5.53 | ↑$0.09 (1.65%) | 5.38 | 5.56 | 152.06K |
| 2025-03-31 | 5.31 | 5.45 | ↑$0.14 (2.64%) | 5.29 | 5.46 | 254.48K |
| 2025-03-28 | 5.44 | 5.43 | ↓$0.01 (-0.18%) | 5.33 | 5.50 | 150.63K |
Create an account or log in to view more rows.
$QUAD yeah we're going green today
$QUAD Bearish..
$QUAD prepare your cash to buy dip
$QUAD we need to get moving
$QUAD why spike ?
$QUAD Time to buy here
$QUAD get over the hump
$QUAD Rug pull soon?
$QUAD finally a pullback
$QUAD to the moon