Stockscreener 앱 받기
5.60
5.56%
-0.33
시간 외 거래:
5.60
Quad Graphics Inc 주식 (QUAD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-21 | $5.89 | $5.56 | $0.33 | 403,491.0 | -5.56% |
| 2025-05-20 | $5.98 | $5.78 | $0.20 | 246,382.0 | +1.72% |
| 2025-05-19 | $5.86 | $5.66 | $0.20 | 348,202.0 | -0.17% |
| 2025-05-16 | $5.88 | $5.64 | $0.24 | 385,924.0 | +1.92% |
| 2025-05-15 | $5.84 | $5.71 | $0.135 | 252,668.0 | +0.35% |
| 2025-05-14 | $5.86 | $5.66 | $0.1999 | 254,883.0 | -2.73% |
| 2025-05-13 | $6.10 | $5.86 | $0.24 | 158,768.0 | -2.33% |
| 2025-05-12 | $6.12 | $5.80 | $0.32 | 374,600.0 | +3.26% |
| 2025-05-09 | $6.00 | $5.77 | $0.225 | 319,801.0 | -0.51% |
| 2025-05-08 | $5.96 | $5.57 | $0.385 | 328,424.0 | +5.79% |
| 2025-05-07 | $5.66 | $5.43 | $0.23 | 366,221.0 | +3.36% |
| 2025-05-06 | $5.44 | $5.24 | $0.20 | 317,034.0 | -2.55% |
| 2025-05-05 | $5.51 | $5.01 | $0.50 | 669,546.0 | +4.97% |
| 2025-05-02 | $5.28 | $4.83 | $0.45 | 775,638.0 | +8.96% |
| 2025-05-01 | $5.00 | $4.63 | $0.37 | 884,170.0 | +0.63% |
| 2025-04-30 | $5.28 | $4.50 | $0.78 | 888,744.0 | -7.92% |
| 2025-04-29 | $5.19 | $4.93 | $0.255 | 425,733.0 | +1.57% |
| 2025-04-28 | $5.21 | $5.03 | $0.18 | 178,963.0 | -1.92% |
| 2025-04-25 | $5.21 | $5.06 | $0.15 | 168,734.0 | +0.58% |
| 2025-04-24 | $5.20 | $5.04 | $0.155 | 214,776.0 | +0.78% |
| 2025-04-23 | $5.37 | $5.11 | $0.265 | 167,801.0 | -0.77% |
| 2025-04-22 | $5.19 | $5.05 | $0.14 | 239,056.0 | +2.38% |
Quad Graphics Inc 주식 (QUAD) 연도별 가격 이력
이 심층 분석에서는 Quad Graphics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 QUAD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Quad Graphics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Quad Graphics Inc 주식 (QUAD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $6.12 | $4.63 | $1.49 | 6,489,243.0 | +17.40% |
| 2025-04 | $5.65 | $4.50 | $1.15 | 5,983,752.0 | -12.48% |
| 2025-03 | $6.36 | $5.29 | $1.07 | 4,783,667.0 | -13.22% |
| 2025-02 | $8.04 | $5.92 | $2.12 | 7,408,233.0 | -6.55% |
| 2025-01 | $7.33 | $6.20 | $1.13 | 3,714,735.0 | -3.59% |
Quad Graphics Inc 주식 (QUAD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.12 | $6.71 | $2.42 | 6,795,072.0 | -5.26% |
| 2024-11 | $7.94 | $6.18 | $1.76 | 7,023,405.0 | +13.70% |
| 2024-10 | $6.67 | $4.46 | $2.21 | 4,948,185.0 | +39.87% |
| 2024-09 | $4.97 | $4.13 | $0.84 | 2,287,454.0 | -3.20% |
| 2024-08 | $4.87 | $4.06 | $0.81 | 3,620,617.0 | +2.63% |
| 2024-07 | $6.56 | $4.56 | $2.00 | 4,625,612.0 | -16.15% |
| 2024-06 | $5.59 | $4.69 | $0.90 | 2,936,608.0 | +15.47% |
| 2024-05 | $5.08 | $4.41 | $0.6651 | 3,000,446.0 | +5.12% |
| 2024-04 | $5.50 | $4.42 | $1.08 | 3,151,908.0 | -15.44% |
| 2024-03 | $6.04 | $4.77 | $1.27 | 3,421,853.0 | -11.35% |
| 2024-02 | $6.75 | $5.12 | $1.63 | 3,642,106.0 | +9.71% |
| 2024-01 | $5.82 | $4.78 | $1.04 | 1,644,137.0 | +0.74% |
Quad Graphics Inc 주식 (QUAD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.89 | $4.56 | $1.33 | 2,285,472.0 | +17.57% |
| 2023-11 | $5.16 | $3.96 | $1.20 | 2,731,250.0 | -5.73% |
| 2023-10 | $5.10 | $4.50 | $0.60 | 3,555,868.0 | -2.78% |
| 2023-09 | $5.31 | $4.73 | $0.58 | 2,812,437.0 | -1.57% |
| 2023-08 | $6.41 | $4.85 | $1.56 | 6,683,873.0 | -13.68% |
| 2023-07 | $6.09 | $3.75 | $2.34 | 4,983,218.0 | +57.45% |
| 2023-06 | $4.01 | $3.18 | $0.83 | 5,026,344.0 | +14.98% |
| 2023-05 | $4.05 | $2.68 | $1.37 | 4,348,779.0 | -6.30% |
| 2023-04 | $4.45 | $3.37 | $1.08 | 2,106,695.0 | -18.65% |
| 2023-03 | $4.99 | $3.73 | $1.26 | 4,070,452.0 | -12.27% |
| 2023-02 | $5.39 | $4.01 | $1.38 | 3,237,214.0 | +10.88% |
| 2023-01 | $4.79 | $4.12 | $0.67 | 2,848,698.0 | +8.09% |
0.31%
자본화:
|
볼륨(24시간):