NYSE - Nasdaq Real Time Price USD

Quad/Graphics, Inc. (QUAD)

5.21
-0.05
(-0.95%)
At close: May 23 at 4:00:02 PM EDT
5.21
+0.03
+(0.48%)
After hours: May 23 at 4:04:12 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 23, 20255.135.275.125.215.21509,200
May 22, 2025 0.075 Dividend
May 22, 20255.525.535.265.265.26263,400
May 21, 20255.835.895.565.605.53403,500
May 20, 20255.845.985.785.935.85246,400
May 19, 20255.745.865.665.835.75348,200
May 16, 20255.755.885.645.845.76386,500
May 15, 20255.735.855.715.735.65252,700
May 14, 20255.825.865.665.715.63254,900
May 13, 20256.066.105.865.875.79160,500
May 12, 20256.116.125.806.015.93374,600
May 9, 20255.856.005.775.825.74319,800
May 8, 20255.575.965.575.855.77328,400
May 7, 20255.465.665.435.535.46366,600
May 6, 20255.395.445.245.355.28317,000
May 5, 20255.165.515.015.495.42669,500
May 2, 20254.885.284.835.235.16775,600
May 1, 20254.765.004.634.804.74884,200
Apr 30, 20255.285.284.504.774.71889,000
Apr 29, 20255.075.194.935.185.11431,500
Apr 28, 20255.215.215.035.105.03179,000
Apr 25, 20255.145.215.065.205.13168,700
Apr 24, 20255.135.205.055.175.10214,800
Apr 23, 20255.325.375.115.135.06167,800
Apr 22, 20255.095.195.055.175.10239,100
Apr 21, 20255.125.154.995.054.98136,500
Apr 17, 20255.145.275.115.195.12226,500
Apr 16, 20255.135.225.065.135.06212,500
Apr 15, 20255.165.235.115.165.09260,200
Apr 14, 20255.065.174.995.155.08276,500
Apr 11, 20254.975.064.854.974.90217,600
Apr 10, 20254.895.024.834.954.88260,400
Apr 9, 20254.695.164.625.044.97249,000
Apr 8, 20255.065.064.674.754.69343,600
Apr 7, 20254.815.144.674.824.76387,100
Apr 4, 20255.025.194.935.034.96396,900
Apr 3, 20255.335.425.195.255.18404,700
Apr 2, 20255.495.655.475.625.54236,700
Apr 1, 20255.445.565.385.535.46152,100
Mar 31, 20255.315.465.295.455.38254,500
Mar 28, 20255.445.505.335.435.36150,600
Mar 27, 20255.535.585.465.485.41156,600
Mar 26, 20255.495.555.495.555.48134,700
Mar 25, 20255.545.555.465.465.39149,100
Mar 24, 20255.615.685.485.545.47220,300
Mar 21, 20255.445.565.415.505.43260,800
Mar 20, 20255.635.755.505.515.44313,300
Mar 19, 20255.515.735.505.725.64163,000
Mar 18, 20255.555.665.505.515.44158,900
Mar 17, 20255.505.605.505.585.51202,800
Mar 14, 20255.575.705.495.505.43168,800
Mar 13, 20255.495.545.385.515.44234,600
Mar 12, 20255.655.695.405.505.43202,700
Mar 11, 20255.515.705.435.545.47331,300
Mar 10, 20255.665.855.395.495.42603,400
Mar 7, 20255.735.835.625.805.72268,400
Mar 6, 20255.885.895.745.765.68240,100
Mar 5, 20255.886.055.865.995.91257,000
Mar 4, 20255.976.085.815.895.81374,100
Mar 3, 20256.346.366.056.075.99366,200
Feb 28, 2025 0.075 Dividend
Feb 28, 20255.976.305.926.286.20288,800
Feb 27, 20256.136.165.985.995.84327,100
Feb 26, 20256.256.336.136.186.02382,600
Feb 25, 20256.206.436.176.266.10387,700
Feb 24, 20256.036.586.036.196.03495,000
Feb 21, 20256.576.605.965.995.84522,900
Feb 20, 20257.737.736.406.546.37679,400
Feb 19, 20256.448.046.447.787.581,069,700
Feb 18, 20257.777.776.907.026.84769,300
Feb 14, 20257.847.987.537.617.41235,300
Feb 13, 20257.067.937.067.847.64507,800
Feb 12, 20256.776.896.756.766.59107,500
Feb 11, 20256.736.936.736.936.75149,300
Feb 10, 20256.746.806.576.796.62121,500
Feb 7, 20256.996.996.716.746.57137,700
Feb 6, 20257.187.186.906.966.78159,200
Feb 5, 20257.177.307.067.126.94203,100
Feb 4, 20257.127.196.257.126.94402,400
Feb 3, 20256.567.406.507.176.99534,400
Jan 31, 20256.936.976.636.726.55192,600
Jan 30, 20256.827.086.827.026.84172,500
Jan 29, 20257.117.126.716.766.59178,600
Jan 28, 20257.117.337.037.116.93197,200
Jan 27, 20256.807.216.737.156.97177,300
Jan 24, 20256.926.926.626.816.63186,300
Jan 23, 20256.716.966.716.956.77196,600
Jan 22, 20256.826.826.606.746.57317,300
Jan 21, 20256.856.946.756.846.66158,200
Jan 17, 20256.766.896.666.766.59109,300
Jan 16, 20256.736.876.676.686.51124,400
Jan 15, 20256.696.766.636.736.56187,400
Jan 14, 20256.526.586.316.496.32170,900
Jan 13, 20256.236.446.236.426.25183,800
Jan 10, 20256.326.406.206.276.11159,100
Jan 8, 20256.356.526.296.496.32228,900
Jan 7, 20256.566.606.256.366.20297,800
Jan 6, 20256.726.816.516.556.38247,400
Jan 3, 20256.656.766.526.726.55145,600
Jan 2, 20257.017.026.626.656.48191,600
Dec 31, 20246.887.056.806.976.79306,400
Dec 30, 20247.017.016.716.846.66269,100
Dec 27, 20247.527.526.977.056.87223,800
Dec 26, 20247.437.587.377.557.36259,200
Dec 24, 20247.337.537.307.437.24172,400
Dec 23, 20247.657.677.427.447.25213,900
Dec 20, 20247.547.777.427.657.45304,400
Dec 19, 20247.547.687.247.687.48497,800
Dec 18, 20247.998.097.377.417.22354,600
Dec 17, 20248.128.337.928.017.80281,300
Dec 16, 20248.008.137.818.057.84249,300
Dec 13, 20248.208.207.938.047.83221,000
Dec 12, 20248.528.568.098.157.94367,700
Dec 11, 20248.488.768.488.568.34599,800
Dec 10, 20248.488.548.318.418.19224,700
Dec 9, 20248.718.738.408.468.24367,600
Dec 6, 20248.908.928.588.648.42407,200
Dec 5, 20248.309.138.288.798.56652,200
Dec 4, 20247.818.397.788.288.07678,900
Dec 3, 20247.907.907.557.787.58250,300
Dec 2, 20247.137.886.877.867.66613,300
Nov 29, 20247.207.397.167.227.03118,100
Nov 27, 20247.237.267.087.247.05118,500
Nov 26, 20247.327.327.037.176.99220,100
Nov 25, 20247.317.547.217.367.17293,500
Nov 22, 20246.837.046.807.016.83417,100
Nov 21, 20246.697.036.696.796.62338,800
Nov 20, 20247.057.066.786.836.65258,500
Nov 19, 20246.987.096.857.036.85178,300
Nov 18, 2024 0.05 Dividend
Nov 18, 20247.037.276.867.076.89510,700
Nov 15, 20247.297.347.027.096.86357,700
Nov 14, 20247.567.627.207.257.01204,000
Nov 13, 20247.357.667.337.567.31360,800
Nov 12, 20247.677.847.327.457.21342,700
Nov 11, 20247.477.947.357.837.57478,100
Nov 8, 20247.587.587.157.347.10329,900
Nov 7, 20247.667.747.137.487.24445,100
Nov 6, 20247.407.777.207.657.40495,900
Nov 5, 20246.957.716.897.206.97702,300
Nov 4, 20246.486.876.456.626.40655,000
Nov 1, 20246.466.506.186.366.15311,200
Oct 31, 20246.486.646.346.356.14420,200
Oct 30, 20245.766.675.756.526.31961,400
Oct 29, 20245.305.884.805.875.68392,200
Oct 28, 20245.185.295.175.245.07200,700
Oct 25, 20245.475.585.105.114.94239,900
Oct 24, 20245.535.545.385.465.28116,800
Oct 23, 20245.315.645.315.535.35202,600
Oct 22, 20245.765.765.245.315.14293,400
Oct 21, 20245.475.895.395.805.61216,200
Oct 18, 20245.545.685.455.495.31133,500
Oct 17, 20245.725.735.495.525.34117,800
Oct 16, 20245.505.755.495.715.52181,300
Oct 15, 20245.465.605.415.495.3192,200
Oct 14, 20245.485.545.365.465.2881,700
Oct 11, 20245.385.545.305.505.32103,100
Oct 10, 20245.285.505.265.405.22145,400
Oct 9, 20245.175.485.145.315.14180,600
Oct 8, 20245.125.355.045.185.01167,500
Oct 7, 20244.985.154.885.124.9586,900
Oct 4, 20244.885.104.824.974.81253,000
Oct 3, 20244.744.984.744.894.73116,400
Oct 2, 20244.674.904.654.804.64165,900
Oct 1, 20244.544.754.474.674.52136,000
Sep 30, 20244.564.604.484.544.3996,500
Sep 27, 20244.624.764.604.634.4863,000
Sep 26, 20244.724.724.554.594.4472,400
Sep 25, 20244.734.764.554.654.50124,100
Sep 24, 20244.884.884.714.714.56117,000
Sep 23, 20244.594.974.514.854.69340,800
Sep 20, 20244.374.604.344.464.31301,600
Sep 19, 20244.504.684.344.374.23368,900
Sep 18, 20244.434.544.374.394.2571,600
Sep 17, 20244.414.484.354.454.3086,100
Sep 16, 20244.364.384.314.364.2263,100
Sep 13, 20244.374.444.274.364.2284,600
Sep 12, 20244.394.394.284.314.1730,300
Sep 11, 20244.294.404.134.354.21115,300
Sep 10, 20244.274.364.194.334.1995,800
Sep 9, 20244.334.404.194.284.14125,000
Sep 6, 20244.454.454.264.284.1487,100
Sep 5, 20244.524.524.394.454.3048,100
Sep 4, 20244.474.614.434.464.3171,600
Sep 3, 20244.664.664.504.504.3578,400
Aug 30, 20244.674.734.614.694.5455,600
Aug 29, 20244.704.754.634.664.5161,900
Aug 28, 20244.544.704.524.704.5580,000
Aug 27, 20244.774.844.614.614.4695,300
Aug 26, 20244.734.804.554.764.60227,700
Aug 23, 20244.454.784.454.734.58104,200
Aug 22, 20244.364.514.314.484.3395,600
Aug 21, 20244.384.414.284.374.2397,500
Aug 20, 20244.504.544.314.334.1988,000
Aug 19, 2024 0.05 Dividend
Aug 19, 20244.564.564.334.534.38192,900
Aug 16, 20244.504.644.494.534.33222,200
Aug 15, 20244.594.594.444.474.2887,200
Aug 14, 20244.494.554.394.474.28124,200
Aug 13, 20244.464.534.454.514.3163,200
Aug 12, 20244.424.564.254.374.18152,900
Aug 9, 20244.664.694.484.494.30119,100
Aug 8, 20244.704.754.544.624.42202,900
Aug 7, 20244.614.754.604.634.43302,900
Aug 6, 20244.264.634.204.564.36309,300
Aug 5, 20244.064.424.064.304.11406,800
Aug 2, 20244.354.424.184.194.01204,100
Aug 1, 20244.604.874.284.454.26486,100
Jul 31, 20245.505.504.564.574.37675,700
Jul 30, 20245.695.775.595.605.36718,000
Jul 29, 20245.865.885.525.665.41189,900
Jul 26, 20245.906.095.805.865.61170,000
Jul 25, 20245.926.045.885.905.64207,900
Jul 24, 20246.036.145.855.855.60209,600
Jul 23, 20245.936.195.926.025.76331,200
Jul 22, 20246.126.145.895.985.72161,000
Jul 19, 20246.156.236.026.085.8287,400
Jul 18, 20246.296.566.156.155.88186,500
Jul 17, 20246.076.306.076.235.96130,200
Jul 16, 20246.006.205.926.185.91281,500
Jul 15, 20245.946.005.845.935.67118,900
Jul 12, 20245.906.005.815.845.5990,600
Jul 11, 20245.796.005.725.865.61152,900
Jul 10, 20245.705.735.635.685.4378,600
Jul 9, 20245.755.755.625.665.4188,200
Jul 8, 20245.595.745.405.675.42187,900
Jul 5, 20245.675.715.465.535.29208,900
Jul 3, 20245.725.805.615.675.4280,200
Jul 2, 20245.605.695.515.695.44123,500
Jul 1, 20245.545.755.445.555.31217,100
Jun 28, 20245.195.595.175.455.21859,700
Jun 27, 20245.075.195.075.164.9455,900
Jun 26, 20245.535.535.125.124.90153,100
Jun 25, 20245.525.575.415.515.2787,300
Jun 24, 20245.445.565.375.505.26221,100
Jun 21, 20245.045.515.045.365.13334,400
Jun 20, 20244.855.094.815.034.81239,300
Jun 18, 20244.895.054.844.884.67141,500
Jun 17, 20244.954.984.814.854.6448,600
Jun 14, 20244.955.034.924.974.7554,300
Jun 13, 20245.185.184.965.024.8082,600
Jun 12, 20245.315.475.135.154.93142,900
Jun 11, 20245.145.335.145.315.08101,500
Jun 10, 20245.145.235.065.194.9771,700
Jun 7, 20245.095.205.005.144.92110,600
Jun 6, 20244.985.164.985.124.9095,900
Jun 5, 20245.055.054.975.024.8063,800
Jun 4, 20244.895.034.785.004.7888,500
Jun 3, 20244.764.944.694.934.72124,100
May 31, 20244.724.764.584.724.52131,500
May 30, 20244.724.754.554.604.4074,700
May 29, 20244.874.874.664.664.4689,600
May 28, 20245.015.054.914.924.7196,700
May 24, 20244.985.024.914.964.7548,600

Related Tickers

LZ LegalZoom.com, Inc.
9.28
-2.93%
 
RBA RB Global, Inc.
107.18
-1.25%
 
SST System1, Inc.
0.3699
-8.69%
 
TIC Acuren Corporation
10.47
-1.23%
 
INPST.AS InPost S.A.
14.38
-1.64%
 
CO6.SG Copart Inc
47.80
-11.03%
 
MITFY Mitie Group plc
8.31
0.00%
 
CO6.BE Copart Inc
51.20
-4.46%
 
KODN.F Eastman Kodak Company
5.22
+2.25%
 
WOSB.DE Wolters Kluwer N.V.
161.80
+0.68%