Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Quad Graphics, Inc Class A Common Stock (NY:QUAD)

6.260 -0.130 (-2.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2025 6.360 6.396 6.210 6.260 324,707 -0.13(-2.03%)
Sep 29, 2025 6.560 6.610 6.380 6.390 174,335 -0.16(-2.44%)
Sep 26, 2025 6.590 6.680 6.510 6.550 135,644 +0.00(+0.00%)
Sep 25, 2025 6.510 6.630 6.500 6.550 139,158 +0.01(+0.15%)
Sep 24, 2025 6.580 6.582 6.470 6.540 126,577 -0.01(-0.15%)
Sep 23, 2025 6.700 6.802 6.540 6.550 128,354 -0.15(-2.24%)
Sep 22, 2025 6.600 6.710 6.570 6.700 113,425 +0.13(+1.98%)
Sep 19, 2025 6.760 6.780 6.550 6.570 240,537 -0.15(-2.23%)
Sep 18, 2025 6.820 6.910 6.710 6.720 205,293 -0.05(-0.74%)
Sep 17, 2025 6.830 7.080 6.750 6.770 262,534 -0.08(-1.17%)
Sep 16, 2025 6.630 6.980 6.584 6.850 240,413 +0.15(+2.24%)
Sep 15, 2025 6.620 6.740 6.540 6.700 121,716 +0.10(+1.52%)
Sep 12, 2025 6.640 6.660 6.470 6.600 146,122 -0.05(-0.75%)
Sep 11, 2025 6.420 6.685 6.420 6.650 165,565 +0.17(+2.62%)
Sep 10, 2025 6.550 6.620 6.450 6.480 126,721 -0.10(-1.52%)
Sep 09, 2025 6.710 6.770 6.540 6.580 148,960 -0.12(-1.79%)
Sep 08, 2025 6.630 6.766 6.600 6.700 264,806 +0.09(+1.36%)
Sep 05, 2025 6.680 6.860 6.610 6.610 318,120 -0.04(-0.60%)
Sep 04, 2025 6.510 6.665 6.480 6.650 210,091 +0.21(+3.26%)
Sep 03, 2025 6.510 6.580 6.363 6.440 252,719 -0.16(-2.42%)
Sep 02, 2025 6.550 6.675 6.450 6.600 277,299 -0.06(-0.90%)
Aug 29, 2025 6.620 6.900 6.575 6.660 371,356 +0.11(+1.68%)
Aug 28, 2025 6.480 6.590 6.390 6.550 284,666 +0.14(+2.18%)
Aug 27, 2025 6.430 6.470 6.350 6.410 148,813 -0.07(-1.08%)
Aug 26, 2025 6.450 6.530 6.400 6.480 183,312 +0.07(+1.09%)
Aug 25, 2025 6.480 6.620 6.380 6.410 255,024 -0.13(-1.99%)
Aug 22, 2025 6.190 6.580 6.165 6.540 324,106 +0.39(+6.34%)
Aug 21, 2025 6.060 6.215 5.995 6.150 243,662 +0.12(+1.99%)
Aug 20, 2025 6.130 6.186 6.020 6.030 284,909 -0.14(-2.27%)
Aug 19, 2025 6.180 6.245 6.140 6.170 208,729 -0.02(-0.32%)
Aug 18, 2025 6.170 6.285 6.130 6.190 181,693 -0.03(-0.48%)
Aug 15, 2025 6.500 6.532 6.155 6.220 306,776 -0.23(-3.57%)
Aug 14, 2025 6.490 6.550 6.220 6.450 361,858 -0.05(-0.77%)
Aug 13, 2025 6.330 6.640 6.240 6.500 291,855 +0.23(+3.67%)
Aug 12, 2025 6.010 6.300 5.947 6.270 372,005 +0.35(+5.91%)
Aug 11, 2025 6.230 6.288 5.860 5.920 341,649 -0.31(-4.98%)
Aug 08, 2025 6.510 6.510 6.230 6.230 283,567 -0.26(-4.01%)
Aug 07, 2025 6.500 6.670 6.335 6.490 295,786 +0.05(+0.78%)
Aug 06, 2025 6.710 6.770 6.220 6.440 508,373 -0.22(-3.30%)
Aug 05, 2025 6.050 6.830 6.000 6.660 1,208,700 +0.73(+12.31%)
Aug 04, 2025 5.820 5.970 5.670 5.930 324,096 +0.22(+3.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.