Quad Graphics Inc (NY: QUAD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	4.670	4.729	4.610	4.690	55,640	+0.03(+0.64%)
Aug 29, 2024	4.700	4.754	4.630	4.660	61,905	-0.04(-0.85%)
Aug 28, 2024	4.540	4.700	4.520	4.700	79,996	+0.09(+1.95%)
Aug 27, 2024	4.770	4.840	4.610	4.610	95,264	-0.15(-3.15%)
Aug 26, 2024	4.730	4.796	4.545	4.760	227,670	+0.03(+0.63%)
Aug 23, 2024	4.450	4.780	4.450	4.730	104,223	+0.25(+5.58%)
Aug 22, 2024	4.360	4.510	4.310	4.480	95,555	+0.11(+2.52%)
Aug 21, 2024	4.380	4.406	4.280	4.370	97,461	+0.04(+0.92%)
Aug 20, 2024	4.500	4.540	4.310	4.330	88,042	-0.20(-4.42%)
Aug 19, 2024	4.560	4.560	4.330	4.530	192,911	+0.05(+1.12%)
Aug 16, 2024	4.450	4.587	4.440	4.480	224,662	+0.06(+1.34%)
Aug 15, 2024	4.539	4.539	4.391	4.421	88,169	+0.00(+0.00%)
Aug 14, 2024	4.440	4.500	4.343	4.421	125,622	-0.04(-0.89%)
Aug 13, 2024	4.411	4.480	4.396	4.460	63,924	+0.14(+3.20%)
Aug 12, 2024	4.371	4.510	4.203	4.322	154,658	-0.12(-2.67%)
Aug 09, 2024	4.609	4.637	4.431	4.440	120,539	-0.13(-2.81%)
Aug 08, 2024	4.648	4.698	4.490	4.569	205,118	-0.01(-0.22%)
Aug 07, 2024	4.559	4.698	4.544	4.579	306,278	+0.07(+1.54%)
Aug 06, 2024	4.213	4.579	4.154	4.510	312,714	+0.26(+6.05%)
Aug 05, 2024	4.015	4.366	4.015	4.253	411,376	+0.11(+2.63%)
Aug 02, 2024	4.302	4.371	4.134	4.144	206,401	-0.26(-5.84%)
Aug 01, 2024	4.549	4.816	4.233	4.401	491,562	-0.12(-2.63%)
Jul 31, 2024	5.439	5.439	4.510	4.520	683,101	-1.02(-18.39%)
Jul 30, 2024	5.627	5.706	5.528	5.538	725,990	-0.06(-1.06%)
Jul 29, 2024	5.795	5.815	5.459	5.598	191,999	-0.20(-3.41%)
Jul 26, 2024	5.835	6.023	5.736	5.795	171,930	-0.04(-0.68%)
Jul 25, 2024	5.855	5.973	5.815	5.835	210,535	+0.05(+0.85%)
Jul 24, 2024	5.963	6.072	5.785	5.785	211,959	-0.17(-2.82%)
Jul 23, 2024	5.865	6.122	5.855	5.954	334,904	+0.04(+0.67%)
Jul 22, 2024	6.052	6.067	5.825	5.914	162,965	-0.10(-1.64%)
Jul 19, 2024	6.082	6.161	5.951	6.013	88,421	-0.07(-1.14%)
Jul 18, 2024	6.221	6.485	6.082	6.082	188,609	-0.08(-1.28%)
Jul 17, 2024	6.003	6.231	6.003	6.161	131,672	+0.05(+0.81%)
Jul 16, 2024	5.934	6.132	5.855	6.112	284,646	+0.25(+4.22%)
Jul 15, 2024	5.874	5.934	5.776	5.865	120,249	+0.09(+1.54%)
Jul 12, 2024	5.835	5.934	5.746	5.776	91,650	-0.02(-0.34%)
Jul 11, 2024	5.726	5.934	5.657	5.795	154,566	+0.18(+3.17%)
Jul 10, 2024	5.637	5.667	5.568	5.617	79,436	+0.02(+0.35%)
Jul 09, 2024	5.687	5.687	5.558	5.598	89,153	-0.01(-0.18%)
Jul 08, 2024	5.528	5.677	5.340	5.607	189,981	+0.14(+2.53%)
Jul 05, 2024	5.607	5.647	5.400	5.469	211,222	-0.14(-2.47%)
Jul 03, 2024	5.657	5.736	5.548	5.607	81,075	-0.02(-0.35%)
Jul 02, 2024	5.538	5.627	5.449	5.627	124,903	+0.14(+2.52%)
Jul 01, 2024	5.479	5.687	5.380	5.489	219,536	+0.10(+1.83%)
Jun 28, 2024	5.133	5.528	5.113	5.390	869,258	+0.29(+5.62%)
Jun 27, 2024	5.014	5.133	5.014	5.103	56,539	+0.04(+0.78%)
Jun 26, 2024	5.469	5.469	5.063	5.063	154,771	-0.39(-7.08%)
Jun 25, 2024	5.459	5.509	5.350	5.449	88,303	+0.01(+0.18%)
Jun 24, 2024	5.380	5.499	5.311	5.439	223,580	+0.14(+2.61%)
Jun 21, 2024	4.984	5.449	4.984	5.301	338,129	+0.33(+6.56%)
Jun 20, 2024	4.796	5.034	4.752	4.974	241,927	+0.15(+3.07%)
Jun 18, 2024	4.836	4.995	4.787	4.826	143,112	+0.03(+0.62%)
Jun 17, 2024	4.895	4.927	4.752	4.796	49,157	-0.12(-2.41%)
Jun 14, 2024	4.895	4.970	4.866	4.915	54,872	-0.05(-1.00%)
Jun 13, 2024	5.123	5.123	4.905	4.965	83,473	-0.13(-2.52%)
Jun 12, 2024	5.251	5.410	5.073	5.093	144,470	-0.16(-3.01%)
Jun 11, 2024	5.083	5.271	5.083	5.251	102,635	+0.12(+2.31%)
Jun 10, 2024	5.083	5.167	5.004	5.133	72,530	+0.05(+0.97%)
Jun 07, 2024	5.034	5.143	4.945	5.083	111,820	+0.02(+0.39%)
Jun 06, 2024	4.925	5.103	4.925	5.063	97,007	+0.10(+1.99%)
Jun 05, 2024	4.994	4.994	4.915	4.965	64,532	+0.02(+0.40%)
Jun 04, 2024	4.836	4.974	4.727	4.945	89,480	+0.07(+1.42%)