Hot Features
프리미엄
Quad Graphics Inc (QUAD)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.58 | -9.14826498423 | 6.34 | 6.357 | 5.49 | 301176 | 5.91407194 | CS |
| 4 | -0.98 | -14.5400593472 | 6.74 | 8.04 | 5.49 | 397144 | 6.64782396 | CS |
| 12 | -2.24 | -28 | 8 | 8.3271 | 5.49 | 291023 | 6.86149388 | CS |
| 26 | 1.49 | 34.8946135831 | 4.27 | 9.125 | 4.13 | 280842 | 6.80358464 | CS |
| 52 | 0.56 | 10.7692307692 | 5.2 | 9.125 | 4.06 | 219090 | 6.14713068 | CS |
| 156 | -0.08 | -1.3698630137 | 5.84 | 9.125 | 2.12 | 223436 | 4.92308365 | CS |
| 260 | 2.22 | 62.7118644068 | 3.54 | 9.125 | 2 | 255507 | 4.39153414 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741646400 | 5.49 | -0.31 | -5.34 | 5.66 | 5.85 | 5.39 | 603402 |
| 1741390800 | 5.8 | 0.04 | 0.69 | 5.73 | 5.825 | 5.62 | 268446 |
| 1741304400 | 5.76 | -0.23 | -3.84 | 5.88 | 5.89 | 5.74 | 240066 |
| 1741218000 | 5.99 | 0.1 | 1.70 | 5.88 | 6.05 | 5.86 | 257022 |
| 1741131600 | 5.89 | -0.18 | -2.97 | 6 | 6.08 | 5.805 | 374147 |
| 1741045200 | 6.07 | -0.21 | -3.34 | 6.34 | 6.357 | 6.045 | 366200 |
| 1740786000 | 6.28 | 0.29 | 4.84 | 5.97 | 6.3 | 5.92 | 288274 |
| 1740699600 | 5.99 | -0.19 | -3.07 | 6.13 | 6.1626 | 5.98 | 327110 |
| 1740613200 | 6.18 | -0.08 | -1.28 | 6.21 | 6.33 | 6.13 | 382620 |
| 1740526800 | 6.26 | 0.07 | 1.13 | 6.2 | 6.43 | 6.17 | 387651 |
| 1740440400 | 6.19 | 0.2 | 3.34 | 6.03 | 6.5779 | 6.03 | 494985 |
| 1740181200 | 5.99 | -0.55 | -8.41 | 6.57 | 6.6 | 5.955 | 522881 |
| 1740094800 | 6.54 | -1.24 | -15.94 | 7.77 | 7.77 | 6.4 | 679507 |
| 1740008400 | 7.78 | 0.76 | 10.83 | 6.44 | 8.0399999 | 6.44 | 1069679 |
| 1739922000 | 7.02 | -0.59 | -7.75 | 7.77 | 7.77 | 6.9 | 765658 |
| 1739576400 | 7.61 | -0.23 | -2.93 | 7.84 | 7.98 | 7.53 | 235331 |
| 1739490000 | 7.84 | 1.08 | 15.98 | 7.06 | 7.925 | 7.06 | 507830 |
| 1739403600 | 6.76 | -0.17 | -2.45 | 6.77 | 6.885 | 6.75 | 107530 |
| 1739317200 | 6.93 | 0.14 | 2.06 | 6.73 | 6.93 | 6.725 | 149317 |
| 1739230800 | 6.79 | 0.05 | 0.74 | 6.74 | 6.8 | 6.57 | 121476 |
| 1738971600 | 6.74 | -0.22 | -3.16 | 7.05 | 7.05 | 6.71 | 137657 |
| 1738885200 | 6.96 | -0.16 | -2.25 | 7.18 | 7.18 | 6.895 | 151350 |
| 1738798800 | 7.12 | 0 | 0.00 | 7.17 | 7.3 | 7.0643 | 203076 |
| 1738712400 | 7.12 | -0.05 | -0.70 | 7.12 | 7.19 | 6.25 | 402411 |
| 1738626000 | 7.17 | 0.45 | 6.70 | 6.5599999 | 7.4 | 6.5 | 534411 |
| 1738366800 | 6.72 | -0.3 | -4.27 | 6.87 | 6.97 | 6.63 | 191280 |
| 1738280400 | 7.02 | 0.26 | 3.85 | 6.82 | 7.08 | 6.82 | 172520 |
| 1738194000 | 6.76 | -0.35 | -4.92 | 7.11 | 7.12 | 6.712 | 178560 |
| 1738107600 | 7.11 | -0.04 | -0.56 | 7.11 | 7.33 | 7.03 | 197001 |
| 1738021200 | 7.15 | 0.34 | 4.99 | 6.8 | 7.21 | 6.77 | 173519 |
| 1737762000 | 6.81 | 0.07 | 1.04 | 6.92 | 6.95 | 6.62 | 186041 |
| 1737675600 | 6.74 | 0 | 0.00 | 6.74 | 6.74 | 6.74 | 0 |
| 1737589200 | 6.74 | -0.1 | -1.46 | 6.82 | 6.82 | 6.598 | 305359 |
| 1737502800 | 6.84 | 0.08 | 1.18 | 6.85 | 6.94 | 6.75 | 158002 |
| 1737157200 | 6.76 | 0.08 | 1.20 | 6.76 | 6.8878 | 6.66 | 109331 |
| 1737070800 | 6.68 | -0.05 | -0.74 | 6.73 | 6.87 | 6.665 | 124431 |
| 1736984400 | 6.73 | 0.24 | 3.70 | 6.69 | 6.76 | 6.63 | 187372 |
| 1736898000 | 6.49 | 0.07 | 1.09 | 6.66 | 6.66 | 6.3099999 | 170917 |
| 1736811600 | 6.42 | 0.15 | 2.39 | 6.23 | 6.44 | 6.23 | 183803 |
| 1736552400 | 6.2699999 | -0.22 | -3.39 | 6.32 | 6.4 | 6.2 | 159057 |
| 1736379600 | 6.49 | 0.13 | 2.04 | 6.35 | 6.515 | 6.29 | 228872 |
| 1736293200 | 6.36 | -0.19 | -2.90 | 6.5599999 | 6.6 | 6.25 | 297811 |
| 1736206800 | 6.55 | -0.17 | -2.53 | 6.72 | 6.805 | 6.51 | 247380 |
| 1735947600 | 6.72 | 0.07 | 1.05 | 6.65 | 6.76 | 6.5192 | 145575 |
| 1735861200 | 6.65 | -0.32 | -4.59 | 7.01 | 7.02 | 6.62 | 191557 |
| 1735688400 | 6.97 | 0.13 | 1.90 | 6.88 | 7.05 | 6.8 | 306446 |
| 1735602000 | 6.84 | -0.21 | -2.98 | 7.01 | 7.01 | 6.71 | 269108 |
| 1735342800 | 7.05 | -0.5 | -6.62 | 7.52 | 7.52 | 6.97 | 223768 |
| 1735256400 | 7.55 | 0.12 | 1.62 | 7.43 | 7.5751 | 7.35 | 259179 |
| 1735077840 | 7.43 | -0.01 | -0.13 | 7.33 | 7.528 | 7.3 | 172366 |
| 1734997200 | 7.44 | -0.21 | -2.75 | 7.65 | 7.71 | 7.42 | 213922 |
| 1734738000 | 7.65 | -0.03 | -0.39 | 7.54 | 7.77 | 7.42 | 304395 |
| 1734651600 | 7.68 | 0.27 | 3.64 | 7.54 | 7.68 | 7.24 | 497820 |
| 1734565200 | 7.41 | -0.6 | -7.49 | 7.99 | 8.085 | 7.365 | 354633 |
| 1734478800 | 8.01 | -0.04 | -0.50 | 8.1199999 | 8.3271 | 7.92 | 281330 |
| 1734392400 | 8.05 | 0.01 | 0.12 | 8 | 8.13 | 7.81 | 249263 |
| 1734133200 | 8.0399999 | -0.11 | -1.35 | 8.2 | 8.2 | 7.93 | 221038 |
| 1734046800 | 8.15 | -0.41 | -4.79 | 8.52 | 8.59 | 8.09 | 367679 |
| 1733960400 | 8.56 | 0.15 | 1.78 | 8.48 | 8.76 | 8.48 | 599778 |
