NYSE:QUAD
Quad Graphics Inc Stock Price (Quote)
$4.81
+0.150 (+3.22%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 QUAD stock ended at $4.81. This is 3.22% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.72% from a day low at $4.66 to a day high of $4.88. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $4.66 | $4.88 | $4.66 | $4.81 | 264 661 |
| May 02, 2024 | $4.61 | $4.70 | $4.50 | $4.66 | 303 402 |
| May 01, 2024 | $4.53 | $4.66 | $4.41 | $4.53 | 121 287 |
| Apr 30, 2024 | $4.57 | $4.58 | $4.47 | $4.49 | 61 527 |
| Apr 29, 2024 | $4.47 | $4.71 | $4.42 | $4.60 | 81 471 |
| Apr 26, 2024 | $4.60 | $4.63 | $4.47 | $4.52 | 95 682 |
| Apr 25, 2024 | $4.61 | $4.64 | $4.54 | $4.59 | 59 654 |
| Apr 24, 2024 | $4.76 | $4.83 | $4.57 | $4.66 | 90 634 |
| Apr 23, 2024 | $4.62 | $4.86 | $4.56 | $4.79 | 161 138 |
| Apr 22, 2024 | $4.60 | $4.75 | $4.57 | $4.62 | 81 303 |
| Apr 19, 2024 | $4.51 | $4.65 | $4.44 | $4.63 | 121 341 |
| Apr 18, 2024 | $4.61 | $4.62 | $4.50 | $4.51 | 123 531 |
| Apr 17, 2024 | $4.71 | $4.74 | $4.42 | $4.59 | 214 476 |
| Apr 16, 2024 | $4.63 | $4.66 | $4.42 | $4.63 | 317 077 |
| Apr 15, 2024 | $4.88 | $4.95 | $4.48 | $4.58 | 269 263 |
| Apr 12, 2024 | $4.81 | $4.90 | $4.60 | $4.78 | 249 308 |
| Apr 11, 2024 | $5.08 | $5.10 | $4.81 | $4.84 | 163 696 |
| Apr 10, 2024 | $5.06 | $5.15 | $4.96 | $5.07 | 130 314 |
| Apr 09, 2024 | $5.25 | $5.28 | $5.10 | $5.16 | 64 620 |
| Apr 08, 2024 | $5.15 | $5.36 | $5.11 | $5.26 | 94 420 |
| Apr 05, 2024 | $5.27 | $5.27 | $5.10 | $5.14 | 68 995 |
| Apr 04, 2024 | $5.44 | $5.44 | $5.22 | $5.26 | 99 628 |
| Apr 03, 2024 | $5.20 | $5.39 | $5.19 | $5.37 | 106 281 |
| Apr 02, 2024 | $5.45 | $5.45 | $5.18 | $5.24 | 118 183 |
| Apr 01, 2024 | $5.28 | $5.50 | $5.28 | $5.42 | 204 937 |
