Quad Graphics Inc (QUAD) Historical Stock Data
4.82 ↓0.21 (-4.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QUAD is down -0.05% a day on average. There have been 15 days where Quad Graphics Inc closed green and 15 days where QUAD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-27 | 5.53 | 5.48 | ↓$0.05 (-0.90%) | 5.46 | 5.58 | 156.57K |
| 2025-03-26 | 5.49 | 5.55 | ↑$0.06 (1.09%) | 5.49 | 5.55 | 134.72K |
| 2025-03-25 | 5.54 | 5.46 | ↓$0.08 (-1.44%) | 5.46 | 5.55 | 149.06K |
| 2025-03-24 | 5.61 | 5.54 | ↓$0.07 (-1.25%) | 5.48 | 5.68 | 220.30K |
| 2025-03-21 | 5.44 | 5.50 | ↑$0.06 (1.10%) | 5.41 | 5.56 | 260.83K |
| 2025-03-20 | 5.63 | 5.51 | ↓$0.12 (-2.13%) | 5.50 | 5.75 | 313.26K |
| 2025-03-19 | 5.51 | 5.72 | ↑$0.21 (3.81%) | 5.50 | 5.73 | 163.04K |
| 2025-03-18 | 5.55 | 5.51 | ↓$0.04 (-0.72%) | 5.50 | 5.66 | 158.88K |
| 2025-03-17 | 5.50 | 5.58 | ↑$0.08 (1.45%) | 5.50 | 5.60 | 202.78K |
| 2025-03-14 | 5.57 | 5.50 | ↓$0.07 (-1.26%) | 5.49 | 5.70 | 168.80K |
| 2025-03-13 | 5.49 | 5.51 | ↑$0.02 (0.36%) | 5.38 | 5.54 | 234.58K |
| 2025-03-12 | 5.65 | 5.50 | ↓$0.15 (-2.65%) | 5.40 | 5.69 | 202.68K |
| 2025-03-11 | 5.51 | 5.54 | ↑$0.03 (0.54%) | 5.43 | 5.70 | 331.31K |
| 2025-03-10 | 5.66 | 5.49 | ↓$0.17 (-3.00%) | 5.39 | 5.85 | 603.40K |
| 2025-03-07 | 5.73 | 5.80 | ↑$0.07 (1.22%) | 5.62 | 5.83 | 268.45K |
| 2025-03-06 | 5.88 | 5.76 | ↓$0.12 (-2.04%) | 5.74 | 5.89 | 240.07K |
| 2025-03-05 | 5.88 | 5.99 | ↑$0.11 (1.87%) | 5.86 | 6.05 | 257.02K |
| 2025-03-04 | 5.97 | 5.89 | ↓$0.08 (-1.34%) | 5.81 | 6.08 | 374.15K |
| 2025-03-03 | 6.34 | 6.07 | ↓$0.27 (-4.26%) | 6.05 | 6.36 | 366.20K |
| 2025-02-28 | 5.97 | 6.28 | ↑$0.31 (5.19%) | 5.92 | 6.30 | 288.76K |
| 2025-02-27 | 6.13 | 5.99 | ↓$0.14 (-2.28%) | 5.98 | 6.16 | 327.11K |
| 2025-02-26 | 6.25 | 6.18 | ↓$0.07 (-1.12%) | 6.13 | 6.33 | 382.62K |
| 2025-02-25 | 6.20 | 6.26 | ↑$0.06 (0.97%) | 6.17 | 6.43 | 387.65K |
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