Quad Graphics Inc (NY: QUAD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	6.830	7.040	6.800	7.010	417,068	+0.22(+3.24%)
Nov 21, 2024	6.690	7.030	6.690	6.790	338,777	-0.04(-0.59%)
Nov 20, 2024	7.050	7.055	6.779	6.830	258,490	-0.20(-2.84%)
Nov 19, 2024	6.980	7.090	6.845	7.030	178,317	-0.04(-0.57%)
Nov 18, 2024	7.030	7.270	6.860	7.070	510,725	-0.02(-0.28%)
Nov 15, 2024	7.290	7.339	7.020	7.090	357,681	-0.16(-2.21%)
Nov 14, 2024	7.560	7.620	7.200	7.250	204,038	-0.31(-4.10%)
Nov 13, 2024	7.350	7.660	7.330	7.560	360,787	+0.11(+1.48%)
Nov 12, 2024	7.670	7.842	7.320	7.450	342,711	-0.38(-4.85%)
Nov 11, 2024	7.470	7.940	7.350	7.830	478,147	+0.49(+6.68%)
Nov 08, 2024	7.580	7.580	7.145	7.340	330,168	-0.14(-1.87%)
Nov 07, 2024	7.660	7.740	7.130	7.480	445,141	-0.17(-2.22%)
Nov 06, 2024	7.400	7.770	7.200	7.650	495,910	+0.45(+6.25%)
Nov 05, 2024	6.950	7.710	6.890	7.200	702,291	+0.58(+8.76%)
Nov 04, 2024	6.480	6.870	6.480	6.620	655,030	+0.26(+4.09%)
Nov 01, 2024	6.460	6.500	6.180	6.360	311,194	+0.01(+0.16%)
Oct 31, 2024	6.480	6.640	6.340	6.350	420,179	-0.17(-2.61%)
Oct 30, 2024	5.760	6.670	5.750	6.520	961,416	+0.65(+11.07%)
Oct 29, 2024	5.300	5.880	4.795	5.870	392,186	+0.63(+12.02%)
Oct 28, 2024	5.180	5.290	5.172	5.240	200,777	+0.13(+2.54%)
Oct 25, 2024	5.470	5.580	5.100	5.110	239,869	-0.35(-6.41%)
Oct 24, 2024	5.530	5.540	5.380	5.460	116,764	-0.07(-1.27%)
Oct 23, 2024	5.310	5.640	5.310	5.530	202,624	+0.22(+4.14%)
Oct 22, 2024	5.760	5.760	5.235	5.310	293,362	-0.49(-8.45%)
Oct 21, 2024	5.470	5.890	5.390	5.800	216,223	+0.31(+5.65%)
Oct 18, 2024	5.540	5.679	5.450	5.490	133,511	-0.03(-0.54%)
Oct 17, 2024	5.720	5.730	5.490	5.520	117,810	-0.19(-3.33%)
Oct 16, 2024	5.500	5.750	5.491	5.710	181,262	+0.22(+4.01%)
Oct 15, 2024	5.460	5.598	5.410	5.490	92,243	+0.03(+0.55%)
Oct 14, 2024	5.480	5.540	5.360	5.460	81,650	-0.04(-0.73%)
Oct 11, 2024	5.380	5.540	5.300	5.500	103,148	+0.10(+1.85%)
Oct 10, 2024	5.280	5.495	5.260	5.400	145,383	+0.09(+1.69%)
Oct 09, 2024	5.170	5.480	5.135	5.310	180,603	+0.13(+2.51%)
Oct 08, 2024	5.120	5.350	5.040	5.180	167,467	+0.06(+1.17%)
Oct 07, 2024	4.980	5.150	4.880	5.120	86,851	+0.15(+3.02%)
Oct 04, 2024	4.880	5.100	4.820	4.970	252,975	+0.08(+1.64%)
Oct 03, 2024	4.740	4.980	4.735	4.890	116,362	+0.09(+1.87%)
Oct 02, 2024	4.670	4.900	4.650	4.800	165,862	+0.13(+2.78%)
Oct 01, 2024	4.540	4.750	4.465	4.670	136,021	+0.13(+2.86%)
Sep 30, 2024	4.560	4.600	4.476	4.540	96,470	-0.09(-1.94%)
Sep 27, 2024	4.620	4.760	4.600	4.630	62,997	+0.04(+0.87%)
Sep 26, 2024	4.720	4.720	4.550	4.590	72,398	-0.06(-1.29%)
Sep 25, 2024	4.730	4.760	4.550	4.650	124,066	-0.06(-1.27%)
Sep 24, 2024	4.880	4.880	4.710	4.710	117,000	-0.14(-2.89%)
Sep 23, 2024	4.590	4.970	4.510	4.850	340,816	+0.39(+8.74%)
Sep 20, 2024	4.370	4.600	4.340	4.460	301,611	+0.09(+2.06%)
Sep 19, 2024	4.500	4.680	4.340	4.370	369,009	-0.02(-0.46%)
Sep 18, 2024	4.430	4.540	4.370	4.390	71,584	-0.06(-1.35%)
Sep 17, 2024	4.410	4.480	4.350	4.450	86,143	+0.09(+2.06%)
Sep 16, 2024	4.360	4.380	4.310	4.360	63,081	+0.00(+0.00%)
Sep 13, 2024	4.370	4.440	4.270	4.360	84,600	+0.05(+1.16%)
Sep 12, 2024	4.390	4.390	4.280	4.310	30,349	-0.04(-0.92%)
Sep 11, 2024	4.290	4.400	4.130	4.350	115,264	+0.02(+0.46%)
Sep 10, 2024	4.270	4.355	4.190	4.330	95,844	+0.05(+1.17%)
Sep 09, 2024	4.330	4.400	4.190	4.280	125,019	+0.00(+0.00%)
Sep 06, 2024	4.450	4.450	4.260	4.280	87,106	-0.17(-3.82%)
Sep 05, 2024	4.520	4.520	4.390	4.450	48,080	-0.01(-0.22%)
Sep 04, 2024	4.470	4.610	4.430	4.460	71,592	-0.04(-0.89%)