Quad/Graphics, Inc. Class A QUAD
NYSE · Amerika Birleşik Devletleri · Ticari Hizmetler
$9,10-0,13 (-%1,41)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9,24 | +%0,11 | $9,28 | $9,44 | $9,19 | 49,71K |
| 2026-09-30 | $9,23 | -%0,75 | $9,33 | $9,35 | $9,21 | 309,30K |
| 2026-09-29 | $9,30 | -%1,17 | $9,38 | $9,49 | $9,09 | 278,00K |
| 2026-09-28 | $9,41 | -%0,21 | $9,42 | $9,45 | $9,16 | 252,80K |
| 2026-09-25 | $9,43 | +%1,84 | $9,20 | $9,46 | $9,15 | 227,50K |
| 2026-09-24 | $9,26 | +%0,11 | $9,29 | $9,29 | $9,09 | 276,80K |
| 2026-09-23 | $9,25 | -%3,85 | $9,56 | $9,69 | $9,18 | 367,10K |
| 2026-09-22 | $9,62 | +%1,26 | $9,64 | $9,83 | $9,46 | 224,90K |
| 2026-09-21 | $9,50 | +%0,74 | $9,40 | $9,58 | $9,36 | 319,50K |
| 2026-09-18 | $9,43 | -%1,67 | $9,56 | $9,65 | $9,24 | 678,90K |
| 2026-09-17 | $9,59 | -%0,42 | $9,85 | $9,85 | $9,55 | 910,70K |
| 2026-09-16 | $9,63 | +%0,63 | $9,56 | $9,83 | $9,54 | 379,30K |
| 2026-09-15 | $9,57 | -%6,36 | $10,16 | $10,24 | $9,44 | 423,00K |
| 2026-09-14 | $10,22 | +%1,19 | $10,09 | $10,34 | $10,09 | 211,20K |
| 2026-09-11 | $10,10 | -%0,10 | $10,21 | $10,26 | $10,07 | 184,30K |
| 2026-09-10 | $10,11 | -%0,39 | $10,15 | $10,22 | $10,03 | 267,40K |
| 2026-09-09 | $10,15 | -%0,49 | $10,17 | $10,37 | $10,12 | 256,70K |
| 2026-09-08 | $10,20 | -%4,67 | $10,71 | $10,72 | $10,19 | 399,90K |
| 2026-09-04 | $10,70 | +%3,28 | $10,30 | $10,87 | $10,16 | 611,60K |
| 2026-09-03 | $10,36 | -%0,29 | $10,50 | $10,58 | $10,21 | 241,90K |
| 2026-09-02 | $10,39 | +%3,08 | $10,17 | $10,46 | $10,12 | 515,70K |
| 2026-09-01 | $10,08 | +%0,20 | $10,11 | $10,32 | $10,02 | 400,90K |
| 2026-08-31 | $10,06 | -%0,30 | $10,00 | $10,08 | $9,94 | 419,00K |
| 2026-08-28 | $10,09 | +%0,20 | $10,15 | $10,21 | $10,04 | 340,50K |
| 2026-08-27 | $10,07 | +%0,70 | $10,00 | $10,22 | $9,99 | 320,80K |
| 2026-08-26 | $10,00 | -%1,96 | $10,25 | $10,27 | $9,98 | 494,10K |
| 2026-08-25 | $10,20 | -%0,49 | $10,28 | $10,28 | $9,96 | 281,10K |
| 2026-08-24 | $10,25 | -%0,58 | $10,35 | $10,37 | $10,18 | 254,60K |
| 2026-08-21 | $10,31 | +%0,98 | $10,23 | $10,42 | $10,17 | 387,10K |
| 2026-08-20 | $10,21 | +%0,89 | $10,11 | $10,27 | $10,09 | 234,00K |
| 2026-08-19 | $10,12 | +%0,70 | $10,18 | $10,28 | $10,06 | 323,00K |
| 2026-08-18 | $10,05 | -%0,69 | $10,23 | $10,41 | $10,03 | 470,80K |
| 2026-08-17 | $10,12 | +%1,81 | $9,80 | $10,13 | $9,78 | 518,60K |
| 2026-08-14 | $9,94 | +%1,33 | $9,84 | $10,02 | $9,74 | 865,00K |
| 2026-08-13 | $9,81 | -%0,30 | $9,88 | $10,19 | $9,69 | 388,40K |
| 2026-08-12 | $9,84 | +%1,13 | $9,74 | $9,91 | $9,66 | 403,30K |
| 2026-08-11 | $9,73 | -%1,02 | $9,81 | $10,04 | $9,70 | 373,40K |
| 2026-08-10 | $9,83 | -%3,44 | $10,18 | $10,19 | $9,74 | 359,50K |
| 2026-08-07 | $10,18 | +%1,90 | $10,00 | $10,23 | $9,90 | 523,50K |
| 2026-08-06 | $9,99 | -%2,63 | $10,38 | $10,54 | $9,85 | 476,20K |
| 2026-08-05 | $10,26 | -%2,75 | $10,68 | $10,82 | $10,16 | 465,10K |
| 2026-08-04 | $10,55 | -%2,76 | $10,67 | $10,77 | $10,18 | 551,40K |
| 2026-08-03 | $10,85 | +%4,43 | $10,78 | $11,15 | $10,41 | 734,70K |
| 2026-07-31 | $10,39 | +%5,16 | $9,80 | $10,39 | $9,39 | 645,50K |
| 2026-07-30 | $9,88 | +%6,35 | $9,75 | $10,14 | $9,41 | 584,60K |
| 2026-07-29 | $9,29 | +%10,46 | $8,94 | $9,99 | $8,85 | 942,00K |
| 2026-07-28 | $8,41 | -%1,06 | $8,61 | $8,61 | $8,24 | 176,70K |
| 2026-07-27 | $8,50 | +%1,92 | $8,41 | $8,69 | $8,41 | 181,60K |
| 2026-07-24 | $8,34 | +%0,48 | $8,38 | $8,42 | $8,28 | 159,20K |
| 2026-07-23 | $8,30 | -%2,92 | $8,43 | $8,46 | $8,20 | 153,10K |
| 2026-07-22 | $8,55 | -%0,70 | $8,62 | $8,65 | $8,39 | 105,40K |
| 2026-07-21 | $8,61 | %0,00 | $8,59 | $8,72 | $8,47 | 75,80K |
| 2026-07-20 | $8,61 | -%0,35 | $8,66 | $8,66 | $8,55 | 78,20K |
| 2026-07-17 | $8,64 | -%1,26 | $8,73 | $8,83 | $8,58 | 80,90K |
| 2026-07-16 | $8,75 | +%4,42 | $8,45 | $8,84 | $8,43 | 164,10K |
| 2026-07-15 | $8,38 | +%0,24 | $8,39 | $8,53 | $8,29 | 80,70K |
| 2026-07-14 | $8,36 | -%0,24 | $8,39 | $8,39 | $8,26 | 97,90K |
| 2026-07-13 | $8,38 | +%0,84 | $8,22 | $8,50 | $8,22 | 149,30K |
| 2026-07-10 | $8,31 | +%0,73 | $8,25 | $8,40 | $8,23 | 119,80K |
| 2026-07-09 | $8,25 | -%0,24 | $8,28 | $8,36 | $8,15 | 110,90K |
| 2026-07-08 | $8,27 | -%0,12 | $8,24 | $8,33 | $8,08 | 101,40K |
| 2026-07-07 | $8,28 | +%1,22 | $8,27 | $8,41 | $8,19 | 135,90K |
| 2026-07-06 | $8,18 | -%2,27 | $8,40 | $8,48 | $8,13 | 205,00K |
| 2026-07-02 | $8,37 | -%2,22 | $8,53 | $8,66 | $8,33 | 129,30K |
| 2026-07-01 | $8,56 | +%1,54 | $8,44 | $8,72 | $8,32 | 165,90K |
| 2026-06-30 | $8,43 | +%0,12 | $8,34 | $8,49 | $8,21 | 233,60K |
| 2026-06-29 | $8,42 | -%0,24 | $8,34 | $8,44 | $8,05 | 179,70K |
| 2026-06-26 | $8,44 | +%5,11 | $8,08 | $8,46 | $8,00 | 1,04M |
| 2026-06-25 | $8,03 | +%1,39 | $7,94 | $8,06 | $7,89 | 137,20K |
| 2026-06-24 | $7,92 | -%1,25 | $8,03 | $8,13 | $7,92 | 171,50K |
| 2026-06-23 | $8,02 | +%5,53 | $7,64 | $8,04 | $7,57 | 193,60K |
| 2026-06-22 | $7,60 | -%0,26 | $7,58 | $7,65 | $7,50 | 144,10K |
| 2026-06-18 | $7,62 | +%1,33 | $7,53 | $7,66 | $7,46 | 502,30K |
| 2026-06-17 | $7,52 | +%0,67 | $7,52 | $7,72 | $7,50 | 142,20K |
| 2026-06-16 | $7,47 | -%0,40 | $7,50 | $7,62 | $7,43 | 257,70K |
| 2026-06-15 | $7,50 | -%1,19 | $7,60 | $7,65 | $7,47 | 135,20K |
| 2026-06-12 | $7,59 | +%1,20 | $7,56 | $7,64 | $7,50 | 82,00K |
| 2026-06-11 | $7,50 | -%1,19 | $7,67 | $7,67 | $7,46 | 121,10K |
| 2026-06-10 | $7,59 | -%0,65 | $7,69 | $7,74 | $7,51 | 215,00K |
| 2026-06-09 | $7,64 | +%2,55 | $7,55 | $7,74 | $7,52 | 154,50K |
| 2026-06-08 | $7,45 | %0,00 | $7,56 | $7,56 | $7,41 | 127,50K |
| 2026-06-05 | $7,45 | -%1,19 | $7,59 | $7,61 | $7,44 | 140,60K |
| 2026-06-04 | $7,54 | +%2,72 | $7,45 | $7,57 | $7,44 | 100,30K |
| 2026-06-03 | $7,34 | -%2,52 | $7,48 | $7,66 | $7,24 | 186,30K |
| 2026-06-02 | $7,53 | +%0,67 | $7,48 | $7,58 | $7,43 | 185,20K |
| 2026-06-01 | $7,48 | +%0,40 | $7,41 | $7,59 | $7,38 | 118,10K |
| 2026-05-29 | $7,45 | -%0,40 | $7,42 | $7,50 | $7,38 | 153,40K |
| 2026-05-28 | $7,48 | +%1,08 | $7,40 | $7,63 | $7,30 | 129,40K |
| 2026-05-27 | $7,40 | +%1,93 | $7,30 | $7,49 | $7,30 | 140,70K |
| 2026-05-26 | $7,26 | +%0,69 | $7,20 | $7,27 | $7,10 | 147,00K |