Quad Graphics Inc (QUAD) Historical Stock Data
7.78 ↓0.08 (-1.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QUAD is up 0.72% a day on average. There have been 17 days where Quad Graphics Inc closed green and 13 days where QUAD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 7.90 | 7.78 | ↓$0.12 (-1.52%) | 7.55 | 7.90 | 250.26K |
| 2024-12-02 | 7.13 | 7.86 | ↑$0.73 (10.24%) | 6.87 | 7.88 | 613.26K |
| 2024-11-29 | 7.20 | 7.22 | ↑$0.02 (0.28%) | 7.16 | 7.39 | 118.08K |
| 2024-11-27 | 7.23 | 7.24 | ↑$0.01 (0.14%) | 7.08 | 7.26 | 118.45K |
| 2024-11-26 | 7.32 | 7.17 | ↓$0.15 (-2.05%) | 7.03 | 7.32 | 220.08K |
| 2024-11-25 | 7.31 | 7.36 | ↑$0.05 (0.68%) | 7.21 | 7.54 | 293.53K |
| 2024-11-22 | 6.83 | 7.01 | ↑$0.18 (2.64%) | 6.80 | 7.04 | 417.07K |
| 2024-11-21 | 6.69 | 6.79 | ↑$0.10 (1.49%) | 6.69 | 7.03 | 338.82K |
| 2024-11-20 | 7.05 | 6.83 | ↓$0.22 (-3.12%) | 6.78 | 7.06 | 258.49K |
| 2024-11-19 | 6.98 | 7.03 | ↑$0.05 (0.72%) | 6.85 | 7.09 | 178.32K |
| 2024-11-18 | 7.03 | 7.07 | ↑$0.04 (0.57%) | 6.86 | 7.27 | 510.72K |
| 2024-11-15 | 7.29 | 7.09 | ↓$0.20 (-2.74%) | 7.02 | 7.34 | 357.68K |
| 2024-11-14 | 7.56 | 7.25 | ↓$0.31 (-4.10%) | 7.20 | 7.62 | 204.04K |
| 2024-11-13 | 7.35 | 7.56 | ↑$0.21 (2.86%) | 7.33 | 7.66 | 360.79K |
| 2024-11-12 | 7.67 | 7.45 | ↓$0.22 (-2.87%) | 7.32 | 7.84 | 342.72K |
| 2024-11-11 | 7.47 | 7.83 | ↑$0.36 (4.82%) | 7.35 | 7.94 | 478.15K |
| 2024-11-08 | 7.58 | 7.34 | ↓$0.24 (-3.17%) | 7.15 | 7.58 | 330.17K |
| 2024-11-07 | 7.66 | 7.48 | ↓$0.18 (-2.35%) | 7.13 | 7.74 | 445.14K |
| 2024-11-06 | 7.40 | 7.65 | ↑$0.25 (3.38%) | 7.20 | 7.77 | 495.91K |
| 2024-11-05 | 6.95 | 7.20 | ↑$0.25 (3.60%) | 6.89 | 7.71 | 702.35K |
| 2024-11-04 | 6.48 | 6.62 | ↑$0.14 (2.16%) | 6.45 | 6.87 | 655.04K |
| 2024-11-01 | 6.46 | 6.36 | ↓$0.10 (-1.55%) | 6.18 | 6.50 | 310.59K |
| 2024-10-31 | 6.48 | 6.35 | ↓$0.13 (-2.01%) | 6.34 | 6.64 | 420.18K |
| 2024-10-30 | 5.76 | 6.52 | ↑$0.76 (13.19%) | 5.75 | 6.67 | 0.96M |
| 2024-10-29 | 5.30 | 5.87 | ↑$0.57 (10.75%) | 4.80 | 5.88 | 392.19K |
| 2024-10-28 | 5.18 | 5.24 | ↑$0.06 (1.16%) | 5.17 | 5.29 | 200.78K |
| 2024-10-25 | 5.47 | 5.11 | ↓$0.36 (-6.58%) | 5.10 | 5.58 | 239.87K |
| 2024-10-24 | 5.53 | 5.46 | ↓$0.07 (-1.27%) | 5.38 | 5.54 | 116.76K |
| 2024-10-23 | 5.31 | 5.53 | ↑$0.22 (4.14%) | 5.31 | 5.64 | 202.62K |
| 2024-10-22 | 5.76 | 5.31 | ↓$0.45 (-7.81%) | 5.24 | 5.76 | 293.36K |
Create an account or log in to view more rows.
$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
$QUAD buy and hodl friends. we may be early
but we are not wrong. very soon.
$QUAD Fuk the 1% even though i feel like the 1%
$QUAD I'm friggin bored. Just give us our money already