Stockscreener 앱 받기
5.42
1.63%
-0.09
시간 외 거래:
5.42
Quad Graphics Inc 주식 (QUAD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $5.51 | $5.38 | $0.13 | 191,986.0 | -1.63% |
| 2025-10-31 | $5.54 | $5.40 | $0.135 | 210,773.0 | +1.85% |
| 2025-10-30 | $5.52 | $5.33 | $0.19 | 229,784.0 | +1.69% |
| 2025-10-29 | $6.07 | $5.32 | $0.75 | 883,599.0 | -12.36% |
| 2025-10-28 | $6.10 | $5.85 | $0.25 | 315,033.0 | +2.19% |
| 2025-10-27 | $6.10 | $5.85 | $0.25 | 235,439.0 | -1.49% |
| 2025-10-24 | $6.05 | $5.89 | $0.16 | 177,096.0 | +2.03% |
| 2025-10-23 | $5.97 | $5.83 | $0.145 | 137,548.0 | +1.37% |
| 2025-10-22 | $5.85 | $5.69 | $0.16 | 161,405.0 | +2.28% |
| 2025-10-21 | $5.83 | $5.69 | $0.14 | 125,019.0 | -1.55% |
| 2025-10-20 | $5.80 | $5.69 | $0.11 | 170,327.0 | +1.94% |
| 2025-10-17 | $5.72 | $5.55 | $0.17 | 134,178.0 | +1.43% |
| 2025-10-16 | $5.81 | $5.59 | $0.22 | 146,187.0 | -3.11% |
| 2025-10-15 | $5.92 | $5.71 | $0.205 | 162,287.0 | +0.70% |
| 2025-10-14 | $5.82 | $5.72 | $0.095 | 148,678.0 | -1.54% |
| 2025-10-13 | $5.87 | $5.67 | $0.20 | 155,059.0 | +3.74% |
| 2025-10-10 | $5.80 | $5.56 | $0.24 | 226,629.0 | -1.40% |
| 2025-10-09 | $5.96 | $5.68 | $0.28 | 285,568.0 | -4.36% |
| 2025-10-08 | $6.02 | $5.87 | $0.15 | 177,917.0 | +1.02% |
| 2025-10-07 | $5.95 | $5.70 | $0.25 | 254,401.0 | +3.69% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $5.51 | $5.38 | $0.13 | 383,972.0 | -1.63% |
| 2025-10 | $6.22 | $5.32 | $0.905 | 5,093,228.0 | -11.98% |
| 2025-09 | $7.08 | $6.21 | $0.87 | 4,119,588.0 | -6.01% |
| 2025-08 | $6.90 | $5.28 | $1.62 | 7,255,191.0 | +24.95% |
| 2025-07 | $5.92 | $5.01 | $0.91 | 4,352,672.0 | -5.66% |
| 2025-06 | $5.86 | $5.22 | $0.64 | 4,987,586.0 | -3.09% |
| 2025-05 | $6.12 | $4.63 | $1.49 | 8,168,392.0 | +22.22% |
| 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% |
0.40%
0.94%
자본화:
|
볼륨(24시간):