Quad Graphics

QUAD
🏛️ usa →
5.69
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 7.93 7.93 7.93 7.93 9.4K
09:32 7.90 7.90 7.90 7.90 10.0K
09:34 7.90 7.90 7.85 7.85 0.5K
09:37 7.80 7.83 7.73 7.73 6.2K
09:38 7.73 7.73 7.73 7.73 0.3K
09:41 7.72 7.77 7.72 7.77 12.8K
09:42 7.76 7.76 7.76 7.76 0.1K
09:43 7.78 7.83 7.78 7.83 0.6K
09:44 7.83 7.83 7.81 7.81 0.9K
09:45 7.83 7.83 7.83 7.83 0.2K
09:48 7.82 7.88 7.81 7.88 4.3K
09:51 7.92 7.92 7.92 7.92 0.5K
09:54 7.91 7.91 7.91 7.91 0.2K
09:57 7.89 7.89 7.89 7.89 0.1K
09:59 7.92 7.92 7.88 7.88 5.8K
10:00 7.87 7.87 7.86 7.86 0.2K
10:01 7.86 7.86 7.86 7.86 0.2K
10:03 7.87 7.87 7.87 7.87 1.7K
10:06 7.87 7.87 7.87 7.87 0.2K
10:07 7.84 7.84 7.84 7.84 2.1K
10:11 7.87 7.87 7.87 7.87 0.2K
10:12 7.85 7.86 7.85 7.86 3.1K
10:13 7.86 7.86 7.86 7.86 0.2K
10:14 7.86 7.86 7.86 7.86 1.0K
10:15 7.86 7.86 7.86 7.86 0.7K
10:17 7.86 7.87 7.84 7.87 7.7K
10:18 7.93 7.95 7.93 7.95 2.6K
10:19 7.98 7.98 7.98 7.98 0.7K
10:23 7.97 7.97 7.97 7.97 4.7K
10:24 7.85 7.85 7.85 7.85 1.8K
10:42 7.82 7.82 7.82 7.82 1.7K
10:44 7.78 7.80 7.78 7.80 0.8K
10:45 7.82 7.82 7.82 7.82 1.0K
10:48 7.79 7.79 7.79 7.79 0.9K
10:59 7.81 7.81 7.80 7.80 3.7K
11:03 7.78 7.78 7.78 7.78 0.7K
11:12 7.78 7.79 7.78 7.79 2.2K
11:13 7.78 7.78 7.77 7.77 1.0K
11:17 7.75 7.75 7.75 7.75 0.2K
11:18 7.74 7.74 7.74 7.74 0.6K
11:27 7.72 7.72 7.72 7.72 3.9K
11:30 7.71 7.71 7.71 7.71 1.3K
11:34 7.71 7.71 7.71 7.71 0.4K
11:38 7.70 7.70 7.70 7.70 3.5K
11:53 7.70 7.70 7.70 7.70 0.2K
11:58 7.70 7.70 7.70 7.70 0.9K
12:03 7.70 7.70 7.70 7.70 1.2K
12:18 7.70 7.70 7.70 7.70 0.6K
12:22 7.71 7.71 7.71 7.71 2.4K
12:26 7.70 7.70 7.70 7.70 1.7K
12:40 7.72 7.73 7.72 7.73 1.4K
12:45 7.76 7.76 7.76 7.76 0.1K
12:46 7.76 7.76 7.75 7.75 2.5K
12:55 7.73 7.73 7.73 7.73 0.7K
13:03 7.74 7.74 7.74 7.74 0.9K
13:07 7.73 7.73 7.73 7.73 1.0K
13:12 7.73 7.73 7.73 7.73 0.4K
13:18 7.73 7.73 7.73 7.73 0.7K
13:19 7.73 7.73 7.73 7.73 0.8K
13:23 7.72 7.72 7.72 7.72 1.4K
13:34 7.75 7.75 7.75 7.75 0.9K
13:43 7.74 7.74 7.74 7.74 1.4K
13:52 7.75 7.75 7.75 7.75 0.9K
13:53 7.77 7.77 7.77 7.77 1.4K
13:59 7.77 7.78 7.77 7.77 4.5K
14:03 7.76 7.78 7.76 7.78 1.9K
14:10 7.78 7.78 7.78 7.78 0.7K
14:13 7.78 7.78 7.78 7.78 1.3K
14:15 7.78 7.78 7.78 7.78 0.2K
14:17 7.75 7.75 7.75 7.75 1.6K
14:30 7.74 7.74 7.74 7.74 0.8K
14:38 7.73 7.73 7.73 7.73 0.8K
14:45 7.72 7.72 7.72 7.72 1.1K
14:48 7.71 7.71 7.71 7.71 6.3K
14:55 7.73 7.73 7.73 7.73 2.0K
14:58 7.71 7.71 7.71 7.71 1.1K
15:03 7.71 7.71 7.71 7.71 0.2K
15:06 7.70 7.70 7.69 7.69 3.9K
15:07 7.64 7.64 7.64 7.64 2.3K
15:08 7.61 7.61 7.61 7.61 0.6K
15:09 7.62 7.62 7.61 7.61 5.8K
15:15 7.60 7.60 7.60 7.60 1.7K
15:17 7.58 7.58 7.58 7.58 2.6K
15:20 7.59 7.59 7.59 7.59 0.6K
15:21 7.58 7.58 7.58 7.58 1.4K
15:22 7.57 7.59 7.57 7.59 1.1K
15:24 7.57 7.57 7.57 7.57 2.0K
15:28 7.56 7.56 7.56 7.56 0.5K
15:29 7.54 7.54 7.54 7.54 1.9K
15:31 7.54 7.54 7.54 7.54 0.5K
15:32 7.55 7.55 7.55 7.55 3.3K
15:34 7.58 7.58 7.58 7.58 0.6K
15:35 7.59 7.59 7.59 7.59 1.8K
15:40 7.58 7.58 7.58 7.58 1.0K
15:41 7.56 7.56 7.56 7.56 2.0K
15:47 7.59 7.59 7.59 7.59 1.4K
15:49 7.60 7.60 7.60 7.60 1.5K
15:50 7.60 7.62 7.60 7.62 1.4K
15:51 7.61 7.61 7.61 7.61 0.2K
15:52 7.61 7.61 7.61 7.61 0.6K
15:53 7.62 7.62 7.62 7.62 1.1K
15:54 7.62 7.62 7.62 7.62 0.4K
15:56 7.63 7.63 7.62 7.63 6.2K
15:57 7.63 7.64 7.63 7.63 3.4K
15:58 7.63 7.64 7.63 7.64 3.0K
15:59 7.63 7.64 7.62 7.62 10.8K
16:00 7.61 7.61 7.61 7.61 26.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available