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 6.23 6.23 6.23 6.23 3.0K
09:31 6.22 6.22 6.22 6.22 0.3K
09:33 6.26 6.26 6.26 6.26 0.4K
09:43 6.22 6.26 6.22 6.26 1.5K
09:48 6.24 6.24 6.24 6.24 0.4K
09:54 6.22 6.24 6.22 6.24 3.1K
09:55 6.24 6.24 6.24 6.24 0.2K
09:56 6.25 6.25 6.25 6.25 9.8K
09:57 6.29 6.29 6.29 6.29 0.4K
09:58 6.27 6.27 6.27 6.27 0.1K
09:59 6.27 6.27 6.27 6.27 0.3K
10:01 6.28 6.28 6.28 6.28 0.3K
10:02 6.28 6.28 6.28 6.28 0.5K
10:06 6.28 6.28 6.26 6.26 2.9K
10:08 6.27 6.27 6.25 6.25 3.2K
10:11 6.25 6.25 6.25 6.25 0.4K
10:12 6.25 6.27 6.25 6.27 15.0K
10:15 6.30 6.31 6.30 6.31 0.9K
10:17 6.29 6.29 6.29 6.29 0.8K
10:18 6.29 6.29 6.29 6.29 0.1K
10:19 6.29 6.29 6.29 6.29 0.2K
10:21 6.29 6.29 6.29 6.29 1.0K
10:22 6.30 6.30 6.30 6.30 0.3K
10:23 6.29 6.29 6.29 6.29 0.7K
10:25 6.33 6.33 6.33 6.33 3.7K
10:28 6.32 6.32 6.32 6.32 1.0K
10:31 6.32 6.32 6.32 6.32 0.4K
10:33 6.32 6.32 6.32 6.32 0.9K
10:37 6.31 6.31 6.31 6.31 2.3K
10:47 6.30 6.30 6.29 6.29 0.7K
10:49 6.28 6.28 6.28 6.28 3.3K
10:53 6.27 6.27 6.27 6.27 0.2K
10:55 6.27 6.27 6.27 6.27 2.2K
11:03 6.26 6.26 6.26 6.26 0.9K
11:04 6.27 6.27 6.27 6.27 0.5K
11:06 6.27 6.27 6.27 6.27 1.7K
11:08 6.28 6.28 6.28 6.28 0.8K
11:15 6.28 6.28 6.28 6.28 0.5K
11:17 6.28 6.28 6.28 6.28 4.2K
11:18 6.27 6.27 6.27 6.27 1.4K
11:21 6.27 6.27 6.27 6.27 0.7K
11:22 6.27 6.27 6.27 6.27 2.0K
11:23 6.26 6.26 6.26 6.26 0.2K
11:24 6.25 6.25 6.24 6.24 8.7K
11:27 6.24 6.24 6.24 6.24 1.4K
11:31 6.24 6.24 6.24 6.24 0.6K
11:32 6.24 6.24 6.24 6.24 1.3K
11:38 6.26 6.26 6.26 6.26 4.3K
11:42 6.26 6.26 6.26 6.26 0.6K
11:43 6.25 6.25 6.25 6.25 0.5K
11:44 6.25 6.25 6.25 6.25 0.6K
11:45 6.26 6.26 6.26 6.26 1.3K
11:48 6.25 6.25 6.25 6.25 1.6K
11:50 6.25 6.25 6.25 6.25 0.6K
11:52 6.25 6.25 6.25 6.25 0.8K
11:57 6.25 6.25 6.25 6.25 1.6K
11:59 6.24 6.24 6.24 6.24 2.7K
12:03 6.24 6.24 6.24 6.24 2.5K
12:04 6.23 6.24 6.23 6.24 3.6K
12:06 6.24 6.24 6.24 6.24 0.3K
12:07 6.24 6.24 6.24 6.24 2.0K
12:17 6.24 6.24 6.24 6.24 1.4K
12:21 6.22 6.23 6.22 6.23 3.6K
12:22 6.23 6.23 6.23 6.23 0.3K
12:23 6.23 6.23 6.23 6.23 0.3K
12:24 6.24 6.24 6.24 6.24 0.2K
12:25 6.23 6.23 6.23 6.23 0.3K
12:26 6.24 6.24 6.24 6.24 0.1K
12:27 6.24 6.24 6.24 6.24 0.7K
12:28 6.23 6.24 6.23 6.23 0.8K
12:29 6.24 6.24 6.24 6.24 0.8K
12:30 6.24 6.24 6.24 6.24 0.3K
12:32 6.24 6.24 6.24 6.24 0.2K
12:37 6.23 6.24 6.23 6.24 1.0K
12:39 6.23 6.23 6.23 6.23 2.0K
12:40 6.23 6.23 6.22 6.22 6.5K
12:41 6.22 6.22 6.22 6.22 0.1K
12:42 6.22 6.23 6.22 6.23 3.0K
12:43 6.24 6.24 6.24 6.24 2.6K
12:47 6.23 6.24 6.23 6.24 7.0K
12:49 6.24 6.24 6.24 6.24 0.3K
12:51 6.24 6.24 6.24 6.24 0.3K
12:52 6.23 6.23 6.23 6.23 1.9K
12:56 6.23 6.23 6.23 6.23 0.4K
12:57 6.22 6.22 6.22 6.22 0.8K
12:58 6.22 6.22 6.22 6.22 0.6K
12:59 6.22 6.22 6.22 6.22 1.8K
13:01 6.22 6.22 6.22 6.22 2.3K
13:02 6.21 6.21 6.21 6.21 0.5K
13:05 6.22 6.22 6.22 6.22 0.2K
13:09 6.22 6.22 6.22 6.22 1.6K
13:10 6.23 6.23 6.23 6.23 0.3K
13:11 6.24 6.24 6.23 6.23 1.8K
13:15 6.22 6.22 6.22 6.22 0.5K
13:16 6.22 6.23 6.22 6.22 2.8K
13:20 6.22 6.22 6.22 6.22 0.9K
13:24 6.23 6.23 6.23 6.23 0.3K
13:26 6.24 6.24 6.24 6.24 0.6K
13:29 6.23 6.23 6.23 6.23 3.2K
13:35 6.23 6.23 6.23 6.23 0.2K
13:37 6.22 6.22 6.21 6.22 3.3K
13:39 6.22 6.22 6.22 6.22 1.1K
13:41 6.21 6.21 6.21 6.21 0.1K
13:42 6.22 6.22 6.22 6.22 0.9K
13:46 6.21 6.21 6.21 6.21 2.9K
13:48 6.20 6.20 6.20 6.20 0.7K
13:51 6.20 6.20 6.20 6.20 0.5K
13:52 6.20 6.20 6.20 6.20 4.3K
13:59 6.19 6.20 6.19 6.20 6.6K
14:00 6.20 6.20 6.20 6.20 3.5K
14:01 6.21 6.21 6.21 6.21 0.1K
14:02 6.21 6.21 6.21 6.21 1.6K
14:03 6.22 6.22 6.22 6.22 1.7K
14:04 6.22 6.22 6.22 6.22 0.8K
14:05 6.22 6.22 6.22 6.22 0.4K
14:07 6.21 6.21 6.21 6.21 1.0K
14:09 6.21 6.21 6.21 6.21 0.4K
14:13 6.21 6.21 6.21 6.21 0.6K
14:17 6.21 6.21 6.21 6.21 1.7K
14:18 6.21 6.21 6.21 6.21 0.2K
14:20 6.21 6.21 6.21 6.21 0.9K
14:25 6.21 6.22 6.21 6.22 2.8K
14:26 6.22 6.22 6.22 6.22 0.2K
14:28 6.22 6.23 6.22 6.23 0.9K
14:29 6.23 6.23 6.23 6.23 0.5K
14:31 6.23 6.23 6.23 6.23 0.3K
14:33 6.24 6.24 6.24 6.24 1.4K
14:38 6.24 6.25 6.24 6.25 0.7K
14:39 6.24 6.26 6.24 6.26 9.1K
14:40 6.25 6.25 6.25 6.25 0.3K
14:42 6.25 6.26 6.25 6.26 1.8K
14:43 6.27 6.27 6.27 6.27 0.6K
14:50 6.25 6.25 6.25 6.25 1.9K
14:51 6.25 6.25 6.25 6.25 0.6K
14:56 6.24 6.25 6.24 6.25 4.2K
14:58 6.24 6.24 6.20 6.20 9.3K
15:02 6.19 6.19 6.19 6.19 1.1K
15:03 6.17 6.17 6.17 6.17 1.3K
15:04 6.16 6.16 6.15 6.15 2.1K
15:05 6.13 6.16 6.13 6.16 7.1K
15:06 6.17 6.18 6.17 6.18 1.8K
15:08 6.19 6.19 6.19 6.19 4.2K
15:09 6.19 6.19 6.19 6.19 0.4K
15:10 6.17 6.17 6.17 6.17 5.1K
15:11 6.16 6.16 6.16 6.16 0.3K
15:12 6.17 6.17 6.17 6.17 1.4K
15:13 6.18 6.18 6.17 6.17 0.4K
15:17 6.18 6.18 6.18 6.18 1.7K
15:18 6.17 6.17 6.17 6.17 0.3K
15:19 6.18 6.18 6.18 6.18 0.3K
15:20 6.17 6.17 6.17 6.17 11.3K
15:21 6.17 6.17 6.17 6.17 1.5K
15:23 6.17 6.17 6.17 6.17 3.5K
15:28 6.18 6.18 6.18 6.18 0.6K
15:31 6.18 6.18 6.18 6.18 0.4K
15:32 6.18 6.18 6.18 6.18 3.6K
15:33 6.18 6.18 6.18 6.18 1.0K
15:37 6.18 6.19 6.18 6.19 8.5K
15:38 6.20 6.20 6.18 6.18 1.6K
15:39 6.20 6.20 6.20 6.20 1.2K
15:40 6.18 6.18 6.18 6.18 2.0K
15:41 6.21 6.21 6.21 6.21 1.1K
15:43 6.20 6.20 6.20 6.20 1.5K
15:45 6.21 6.21 6.20 6.20 2.0K
15:46 6.20 6.20 6.20 6.20 1.6K
15:47 6.21 6.21 6.21 6.21 1.1K
15:49 6.21 6.21 6.19 6.20 5.4K
15:50 6.20 6.20 6.20 6.20 2.5K
15:51 6.20 6.20 6.19 6.19 4.5K
15:52 6.18 6.18 6.18 6.18 1.7K
15:53 6.18 6.18 6.18 6.18 0.4K
15:54 6.18 6.18 6.17 6.17 3.0K
15:55 6.17 6.17 6.16 6.16 6.0K
15:56 6.16 6.16 6.16 6.16 3.2K
15:57 6.16 6.17 6.16 6.17 1.3K
15:58 6.18 6.18 6.18 6.18 8.1K
15:59 6.18 6.19 6.18 6.19 14.2K
16:00 6.19 6.19 6.18 6.18 33.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available