Quad Graphics Inc (QUAD)

QUAD
🏛️ Vereinigte Staaten →
6.39
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 3.91 4.05 3.91 4.00 0.0M
2021-12-30 3.98 4.11 3.88 3.95 0.1M
2021-12-29 4.17 4.17 3.94 3.98 0.1M
2021-12-28 3.95 4.15 3.94 4.11 0.1M
2021-12-27 3.89 4.05 3.83 4.01 0.2M
2021-12-23 4.01 4.01 3.95 3.97 0.1M
2021-12-22 3.83 4.03 3.82 4.01 0.1M
2021-12-21 3.86 3.96 3.82 3.83 0.2M
2021-12-20 3.83 3.89 3.70 3.84 0.2M
2021-12-17 3.68 3.97 3.65 3.93 0.1M
2021-12-16 3.80 3.85 3.72 3.74 0.1M
2021-12-15 3.75 3.80 3.61 3.77 0.2M
2021-12-14 3.63 3.87 3.59 3.68 0.4M
2021-12-13 3.63 3.66 3.36 3.65 0.5M
2021-12-10 3.74 3.81 3.58 3.68 0.3M
2021-12-09 3.85 3.91 3.75 3.75 0.1M
2021-12-08 3.89 3.92 3.78 3.92 0.1M
2021-12-07 3.74 3.91 3.74 3.86 0.1M
2021-12-06 3.59 3.70 3.52 3.65 0.1M
2021-12-03 3.77 3.86 3.56 3.61 0.1M
2021-12-02 3.60 3.79 3.55 3.77 0.2M
2021-12-01 4.01 4.05 3.49 3.54 0.7M
2021-11-30 3.99 4.06 3.90 4.02 0.1M
2021-11-29 3.89 4.01 3.89 4.00 0.2M
2021-11-26 4.00 4.04 3.80 4.04 0.2M
2021-11-24 4.01 4.16 3.97 4.11 0.1M
2021-11-23 4.04 4.11 3.99 4.04 0.1M
2021-11-22 4.15 4.23 4.03 4.05 0.3M
2021-11-19 4.04 4.14 4.00 4.12 0.1M
2021-11-18 4.22 4.22 3.93 4.07 0.3M
2021-11-17 4.04 4.30 4.01 4.21 0.2M
2021-11-16 4.29 4.29 4.04 4.04 0.2M
2021-11-15 4.30 4.42 4.27 4.30 0.0M
2021-11-12 4.45 4.50 4.31 4.32 0.1M
2021-11-11 4.33 4.50 4.33 4.42 0.1M
2021-11-10 4.40 4.43 4.30 4.33 0.1M
2021-11-09 4.35 4.41 4.24 4.39 0.1M
2021-11-08 4.39 4.44 4.32 4.37 0.1M
2021-11-05 4.60 4.60 4.35 4.40 0.3M
2021-11-04 4.80 4.90 4.53 4.56 0.2M
2021-11-03 4.27 4.85 4.27 4.66 0.4M
2021-11-02 4.08 4.28 3.97 4.23 0.3M
2021-11-01 3.95 4.08 3.94 4.07 0.2M
2021-10-29 3.90 3.96 3.87 3.94 0.1M
2021-10-27 4.18 4.18 3.98 4.03 0.2M
2021-10-26 4.31 4.31 4.18 4.20 0.2M
2021-10-25 4.35 4.36 4.25 4.32 0.1M
2021-10-22 4.28 4.34 4.22 4.31 0.1M
2021-10-21 4.36 4.37 4.14 4.29 0.1M
2021-10-20 4.39 4.41 4.31 4.37 0.1M
2021-10-19 4.24 4.41 4.17 4.36 0.1M
2021-10-18 4.34 4.35 4.17 4.24 0.1M
2021-10-15 4.55 4.58 4.33 4.33 0.1M
2021-10-14 4.50 4.51 4.36 4.49 0.1M
2021-10-13 4.30 4.49 4.24 4.49 0.2M
2021-10-12 4.21 4.29 4.15 4.24 0.2M
2021-10-11 4.16 4.22 4.11 4.16 0.1M
2021-10-08 4.25 4.27 4.13 4.17 0.1M
2021-10-07 4.20 4.28 4.09 4.27 0.1M
2021-10-06 4.23 4.23 4.05 4.17 0.1M
2021-10-05 4.28 4.28 4.07 4.23 0.2M
2021-10-04 4.31 4.46 4.15 4.18 0.2M
2021-10-01 4.30 4.42 4.19 4.39 0.1M
2021-09-30 4.33 4.44 4.20 4.25 0.2M
2021-09-29 4.50 4.50 4.30 4.30 0.2M
2021-09-28 4.59 4.59 4.41 4.48 0.1M
2021-09-27 4.30 4.67 4.30 4.58 0.2M
2021-09-24 4.35 4.37 4.25 4.33 0.1M
2021-09-23 4.28 4.39 4.19 4.36 0.1M
2021-09-22 4.20 4.38 4.19 4.21 0.3M
2021-09-21 4.12 4.19 4.00 4.18 0.1M
2021-09-20 3.99 4.13 3.90 4.04 0.3M
2021-09-17 3.95 4.11 3.89 4.01 0.4M
2021-09-16 4.08 4.08 3.87 3.94 0.2M
2021-09-15 4.03 4.08 3.95 4.04 0.1M
2021-09-14 4.13 4.13 3.97 4.00 0.2M
2021-09-13 4.08 4.15 3.99 4.13 0.2M
2021-09-10 4.02 4.14 3.98 4.06 0.3M
2021-09-09 3.90 4.06 3.80 4.00 0.5M
2021-09-08 4.12 4.12 3.90 3.92 0.2M
2021-09-07 4.02 4.19 3.90 4.15 0.3M
2021-09-03 4.14 4.18 4.03 4.11 0.1M
2021-09-02 4.13 4.19 4.03 4.16 0.2M
2021-09-01 4.22 4.22 4.07 4.12 0.2M
2021-08-31 4.10 4.27 4.09 4.14 0.2M
2021-08-30 4.25 4.26 4.06 4.15 0.1M
2021-08-27 4.23 4.36 4.23 4.28 0.1M
2021-08-26 4.38 4.42 4.21 4.27 0.1M
2021-08-25 4.42 4.50 4.34 4.41 0.1M
2021-08-24 4.36 4.48 4.36 4.43 0.1M
2021-08-23 4.18 4.49 4.18 4.39 0.2M
2021-08-20 4.17 4.34 4.15 4.20 0.3M
2021-08-19 4.36 4.37 4.21 4.24 0.2M
2021-08-18 4.41 4.52 4.36 4.43 0.2M
2021-08-17 4.62 4.64 4.32 4.45 0.2M
2021-08-16 4.80 4.86 4.65 4.65 0.3M
2021-08-13 4.90 4.96 4.79 4.87 0.2M
2021-08-12 5.01 5.11 4.86 4.91 0.2M
2021-08-11 4.91 5.03 4.79 5.01 0.3M
2021-08-10 4.95 5.11 4.82 4.94 0.5M
2021-08-09 4.78 5.11 4.58 4.95 0.6M
2021-08-06 4.26 5.00 4.26 4.80 1.0M
2021-08-05 3.93 4.32 3.88 4.27 0.8M
2021-08-04 3.96 4.18 3.76 3.85 0.7M
2021-08-03 3.49 3.69 3.42 3.59 0.2M
2021-08-02 3.54 3.61 3.32 3.48 0.7M
2021-07-30 3.47 3.53 3.43 3.50 0.1M
2021-07-29 3.67 3.71 3.48 3.50 0.2M
2021-07-28 3.62 3.67 3.50 3.61 0.3M
2021-07-27 3.68 3.69 3.50 3.56 0.2M
2021-07-26 3.78 3.87 3.63 3.73 0.1M
2021-07-23 3.84 3.91 3.75 3.80 0.1M
2021-07-22 3.96 3.96 3.79 3.84 0.1M
2021-07-21 3.83 3.98 3.81 3.93 0.3M
2021-07-20 3.69 3.87 3.68 3.84 0.2M
2021-07-19 3.70 3.70 3.58 3.68 0.7M
2021-07-16 3.88 3.90 3.75 3.75 0.4M
2021-07-15 3.62 3.90 3.61 3.88 0.3M
2021-07-14 3.86 3.88 3.64 3.66 0.2M
2021-07-13 3.90 3.97 3.75 3.82 0.3M
2021-07-12 3.83 3.95 3.81 3.92 0.2M
2021-07-09 3.88 3.92 3.80 3.86 0.2M
2021-07-08 3.80 3.97 3.74 3.83 0.2M
2021-07-07 3.95 3.95 3.70 3.90 0.5M
2021-07-06 4.15 4.21 3.93 3.98 0.5M
2021-07-02 4.43 4.46 4.05 4.16 0.6M
2021-07-01 4.23 4.48 4.15 4.43 0.7M
2021-06-30 4.08 4.26 3.92 4.15 0.6M
2021-06-29 4.03 4.17 3.99 4.01 0.3M
2021-06-28 4.23 4.30 3.98 4.04 0.7M
2021-06-25 3.70 4.26 3.56 4.25 5.9M
2021-06-24 3.64 3.71 3.50 3.68 0.5M
2021-06-23 3.64 3.72 3.56 3.64 0.4M
2021-06-22 3.34 3.69 3.32 3.69 0.5M
2021-06-21 3.28 3.34 3.23 3.33 0.7M
2021-06-18 3.41 3.44 3.25 3.28 0.7M
2021-06-17 3.53 3.53 3.43 3.50 0.5M
2021-06-16 3.54 3.57 3.39 3.56 0.5M
2021-06-15 3.76 3.80 3.54 3.56 0.3M
2021-06-14 3.87 3.90 3.72 3.78 1.0M
2021-06-11 3.91 3.97 3.77 3.82 0.6M
2021-06-10 3.66 4.00 3.65 3.86 1.1M
2021-06-09 3.69 3.82 3.63 3.63 0.5M
2021-06-08 3.66 3.74 3.59 3.69 0.4M
2021-06-07 3.60 3.71 3.60 3.67 0.3M
2021-06-04 3.70 3.78 3.61 3.62 0.4M
2021-06-03 3.44 3.76 3.41 3.68 0.4M
2021-06-02 3.47 3.54 3.44 3.48 0.3M
2021-06-01 3.34 3.50 3.29 3.48 0.3M
2021-05-28 3.39 3.39 3.23 3.31 0.2M
2021-05-27 3.31 3.45 3.25 3.34 0.3M
2021-05-26 3.28 3.29 3.21 3.25 0.2M
2021-05-25 3.44 3.46 3.25 3.25 0.3M
2021-05-24 3.44 3.50 3.38 3.43 0.3M
2021-05-21 3.50 3.50 3.33 3.42 0.2M
2021-05-20 3.35 3.50 3.31 3.41 0.3M
2021-05-19 3.44 3.44 3.28 3.31 0.3M
2021-05-18 3.75 3.75 3.48 3.49 0.6M
2021-05-17 3.61 3.78 3.51 3.74 0.4M
2021-05-14 3.28 3.69 3.23 3.65 0.9M
2021-05-13 3.00 3.28 3.00 3.26 0.3M
2021-05-12 3.04 3.11 2.95 2.97 0.2M
2021-05-11 3.12 3.16 3.02 3.02 0.2M
2021-05-10 3.25 3.29 3.08 3.21 0.2M
2021-05-07 3.19 3.24 3.12 3.20 0.4M
2021-05-06 3.55 3.59 3.11 3.15 0.3M
2021-05-05 3.87 3.88 3.31 3.59 0.5M
2021-05-04 3.66 3.74 3.57 3.60 0.3M
2021-05-03 3.63 3.72 3.57 3.71 0.2M
2021-04-30 3.71 3.77 3.55 3.60 0.3M
2021-04-29 3.88 3.88 3.71 3.80 0.3M
2021-04-28 3.76 3.86 3.71 3.85 0.2M
2021-04-27 3.80 3.85 3.73 3.78 0.1M
2021-04-26 3.83 3.92 3.77 3.82 0.1M
2021-04-23 3.82 3.87 3.73 3.81 0.1M
2021-04-22 3.86 3.96 3.78 3.79 0.2M
2021-04-21 3.74 3.85 3.69 3.85 0.2M
2021-04-20 3.83 3.83 3.63 3.76 0.3M
2021-04-19 3.74 3.87 3.63 3.83 0.3M
2021-04-16 3.87 3.88 3.73 3.78 0.1M
2021-04-15 3.94 3.94 3.70 3.82 0.3M
2021-04-14 3.83 4.00 3.81 3.86 0.2M
2021-04-13 3.82 3.86 3.68 3.84 0.2M
2021-04-12 3.81 3.95 3.79 3.87 0.2M
2021-04-09 3.76 3.83 3.72 3.80 0.2M
2021-04-08 3.76 3.81 3.67 3.78 0.3M
2021-04-07 3.81 3.84 3.68 3.75 0.4M
2021-04-06 3.65 3.83 3.64 3.83 0.2M
2021-04-05 3.84 3.84 3.51 3.66 0.4M
2021-04-01 3.57 3.91 3.56 3.80 0.3M
2021-03-31 3.63 3.64 3.37 3.53 0.5M
2021-03-30 3.76 3.83 3.60 3.63 0.2M
2021-03-29 3.94 3.97 3.55 3.62 0.4M
2021-03-26 3.99 4.13 3.92 4.03 0.2M
2021-03-25 4.05 4.13 3.86 3.92 0.3M
2021-03-24 4.18 4.47 4.09 4.09 0.2M
2021-03-23 4.58 4.67 4.14 4.15 0.3M
2021-03-22 4.53 4.70 4.49 4.62 0.2M
2021-03-19 4.77 4.93 4.44 4.53 2.0M
2021-03-18 5.00 5.10 4.76 4.78 0.2M
2021-03-17 5.12 5.13 4.91 5.02 0.3M
2021-03-16 5.50 5.50 5.09 5.19 0.4M
2021-03-15 5.49 5.54 5.27 5.43 0.3M
2021-03-12 5.48 5.57 5.31 5.45 0.3M
2021-03-11 5.42 5.54 5.34 5.53 0.2M
2021-03-10 5.34 5.56 5.20 5.34 0.2M
2021-03-09 5.40 5.53 5.21 5.31 0.2M
2021-03-08 5.11 5.39 5.03 5.34 0.3M
2021-03-05 5.02 5.19 4.77 5.06 0.2M
2021-03-04 5.04 5.13 4.73 4.97 0.3M
2021-03-03 5.01 5.19 4.89 5.07 0.1M
2021-03-02 4.78 5.13 4.78 5.00 0.2M
2021-03-01 4.39 4.98 4.37 4.81 0.4M
2021-02-26 4.48 4.63 4.29 4.38 0.3M
2021-02-25 5.20 5.20 4.50 4.55 0.3M
2021-02-24 5.16 5.16 4.81 5.14 0.3M
2021-02-23 5.24 5.25 4.89 5.18 0.2M
2021-02-22 5.25 5.35 5.17 5.26 0.2M
2021-02-19 5.13 5.41 5.13 5.25 0.1M
2021-02-18 5.42 5.43 5.13 5.14 0.2M
2021-02-17 5.27 5.50 5.21 5.44 0.2M
2021-02-16 5.70 5.70 5.35 5.35 0.2M
2021-02-12 5.86 5.87 5.64 5.71 0.2M
2021-02-11 6.33 6.33 5.72 5.87 0.3M
2021-02-10 6.35 6.36 6.00 6.18 0.3M
2021-02-09 6.00 6.35 5.91 6.30 0.3M
2021-02-08 5.70 5.98 5.55 5.98 0.3M
2021-02-05 5.60 5.75 5.50 5.72 0.2M
2021-02-04 5.07 5.55 5.07 5.50 0.4M
2021-02-03 4.85 5.10 4.78 5.07 0.3M
2021-02-02 4.72 4.90 4.57 4.88 0.3M
2021-02-01 4.73 4.75 4.30 4.66 0.4M
2021-01-29 4.62 4.98 4.61 4.68 0.3M
2021-01-28 4.63 5.00 4.42 4.63 0.5M
2021-01-27 4.18 4.65 4.18 4.60 0.3M
2021-01-26 4.19 4.45 4.14 4.39 0.4M
2021-01-25 4.06 4.30 4.01 4.18 0.3M
2021-01-22 4.11 4.24 3.98 4.02 0.3M
2021-01-21 4.30 4.41 4.12 4.12 0.1M
2021-01-20 4.28 4.42 4.24 4.31 0.2M
2021-01-19 4.65 4.67 4.29 4.36 0.2M
2021-01-15 4.41 4.70 4.37 4.55 0.2M
2021-01-14 4.25 4.67 4.23 4.52 0.3M
2021-01-13 4.22 4.24 4.12 4.24 0.2M
2021-01-12 4.08 4.21 4.03 4.20 0.1M
2021-01-11 4.08 4.09 3.91 4.03 0.1M
2021-01-08 4.09 4.20 4.02 4.08 0.1M
2021-01-07 4.06 4.13 3.99 4.07 0.2M
2021-01-06 3.91 4.14 3.89 4.03 0.3M
2021-01-05 3.74 3.90 3.73 3.81 0.2M
2021-01-04 3.89 3.89 3.60 3.70 0.1M