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 6.02 6.02 6.02 6.02 5.6K
09:35 5.94 5.94 5.92 5.92 5.0K
09:36 5.95 5.95 5.95 5.95 0.4K
09:38 5.96 5.96 5.96 5.96 0.7K
09:44 5.95 5.95 5.95 5.95 1.1K
09:46 5.97 5.97 5.95 5.95 2.4K
09:47 5.94 5.94 5.94 5.94 0.1K
09:49 5.95 5.95 5.95 5.95 1.2K
09:51 6.01 6.01 6.01 6.01 4.5K
09:52 6.01 6.01 5.98 5.98 0.4K
10:00 6.02 6.06 6.02 6.04 2.0K
10:01 6.05 6.05 6.05 6.05 0.6K
10:04 6.07 6.07 6.07 6.07 0.5K
10:06 6.07 6.07 6.07 6.07 0.2K
10:07 6.07 6.07 6.07 6.07 0.1K
10:08 6.07 6.07 6.07 6.07 0.1K
10:10 6.07 6.07 6.07 6.07 0.1K
10:12 6.07 6.07 6.07 6.07 0.2K
10:13 6.07 6.07 6.07 6.07 0.3K
10:15 6.07 6.07 6.07 6.07 0.3K
10:19 6.09 6.09 6.09 6.09 0.2K
10:22 6.08 6.08 6.08 6.08 0.7K
10:33 6.08 6.11 6.08 6.11 6.8K
10:34 6.09 6.09 6.09 6.09 1.6K
10:36 6.04 6.04 6.04 6.04 1.1K
10:37 6.07 6.07 6.07 6.07 0.5K
10:41 6.08 6.08 6.08 6.08 0.5K
10:44 6.09 6.09 6.09 6.09 0.2K
10:45 6.08 6.08 6.07 6.07 1.4K
10:46 6.08 6.08 6.08 6.08 0.9K
10:50 6.09 6.09 6.09 6.09 1.3K
10:57 6.13 6.13 6.12 6.12 2.3K
10:59 6.12 6.12 6.12 6.12 0.3K
11:02 6.11 6.11 6.11 6.11 0.3K
11:03 6.11 6.11 6.11 6.11 1.7K
11:05 6.13 6.13 6.13 6.13 1.8K
11:06 6.13 6.13 6.13 6.13 0.1K
11:08 6.13 6.13 6.12 6.12 1.8K
11:14 6.11 6.11 6.11 6.11 0.8K
11:16 6.12 6.12 6.11 6.11 1.9K
11:20 6.12 6.12 6.12 6.12 0.7K
11:22 6.12 6.12 6.12 6.12 0.2K
11:26 6.12 6.12 6.12 6.12 3.8K
11:28 6.13 6.13 6.13 6.13 5.5K
11:31 6.15 6.15 6.15 6.15 0.2K
11:32 6.15 6.15 6.15 6.15 0.4K
11:35 6.15 6.15 6.15 6.15 0.1K
11:37 6.15 6.16 6.15 6.16 2.2K
11:39 6.15 6.15 6.15 6.15 0.2K
11:41 6.16 6.16 6.16 6.16 0.2K
11:42 6.16 6.16 6.16 6.16 0.1K
11:43 6.17 6.18 6.17 6.18 1.9K
11:46 6.18 6.18 6.17 6.18 0.5K
11:48 6.19 6.19 6.19 6.19 0.9K
11:50 6.19 6.19 6.19 6.19 0.2K
11:52 6.19 6.20 6.19 6.20 1.4K
11:55 6.19 6.19 6.19 6.19 0.1K
11:56 6.19 6.19 6.19 6.19 0.2K
11:57 6.19 6.19 6.19 6.19 1.3K
12:01 6.18 6.18 6.18 6.18 2.0K
12:02 6.18 6.18 6.18 6.18 2.0K
12:03 6.17 6.17 6.17 6.17 0.7K
12:04 6.17 6.17 6.17 6.17 0.5K
12:05 6.17 6.17 6.17 6.17 1.0K
12:13 6.17 6.17 6.17 6.17 0.4K
12:18 6.17 6.17 6.13 6.13 8.9K
12:23 6.14 6.14 6.14 6.14 1.6K
12:27 6.14 6.14 6.14 6.14 0.7K
12:32 6.14 6.14 6.14 6.14 0.1K
12:33 6.12 6.12 6.12 6.12 0.2K
12:38 6.14 6.14 6.14 6.14 0.1K
12:39 6.12 6.12 6.12 6.12 0.1K
12:40 6.12 6.12 6.12 6.12 0.4K
12:42 6.12 6.14 6.12 6.14 3.8K
12:43 6.14 6.14 6.14 6.14 0.2K
12:49 6.14 6.14 6.14 6.14 1.3K
12:50 6.13 6.13 6.13 6.13 0.7K
12:55 6.15 6.15 6.15 6.15 0.1K
12:56 6.15 6.15 6.15 6.15 2.7K
12:57 6.13 6.13 6.12 6.13 4.2K
13:00 6.12 6.12 6.12 6.12 0.1K
13:01 6.12 6.12 6.12 6.12 1.1K
13:03 6.12 6.12 6.12 6.12 0.1K
13:04 6.11 6.11 6.11 6.11 1.4K
13:05 6.11 6.11 6.11 6.11 0.5K
13:07 6.12 6.12 6.12 6.12 0.3K
13:09 6.13 6.13 6.13 6.13 5.5K
13:10 6.12 6.12 6.12 6.12 0.2K
13:11 6.12 6.12 6.12 6.12 0.6K
13:15 6.12 6.12 6.12 6.12 0.7K
13:16 6.14 6.14 6.13 6.13 1.8K
13:18 6.13 6.13 6.13 6.13 0.1K
13:19 6.12 6.12 6.12 6.12 1.2K
13:27 6.13 6.14 6.13 6.14 0.8K
13:28 6.14 6.14 6.14 6.14 0.1K
13:29 6.14 6.15 6.14 6.15 0.4K
13:30 6.14 6.14 6.14 6.14 2.0K
13:32 6.14 6.14 6.14 6.14 1.6K
13:34 6.12 6.12 6.12 6.12 0.6K
13:37 6.12 6.12 6.12 6.12 0.1K
13:39 6.13 6.14 6.13 6.14 1.2K
13:43 6.14 6.14 6.14 6.14 0.5K
13:46 6.13 6.13 6.13 6.13 0.7K
13:47 6.13 6.13 6.13 6.13 0.1K
13:49 6.13 6.13 6.13 6.13 0.1K
13:51 6.14 6.14 6.14 6.14 0.4K
13:52 6.12 6.12 6.12 6.12 0.3K
13:53 6.13 6.14 6.13 6.14 0.3K
13:55 6.13 6.13 6.12 6.12 4.0K
13:56 6.12 6.12 6.12 6.12 1.3K
13:58 6.14 6.14 6.13 6.13 2.2K
14:06 6.15 6.15 6.15 6.15 1.3K
14:08 6.15 6.15 6.15 6.15 0.8K
14:09 6.15 6.15 6.15 6.15 0.7K
14:13 6.15 6.15 6.15 6.15 2.0K
14:15 6.16 6.16 6.15 6.15 0.5K
14:17 6.16 6.16 6.16 6.16 1.1K
14:20 6.19 6.20 6.19 6.20 5.8K
14:21 6.20 6.20 6.20 6.20 0.2K
14:22 6.20 6.20 6.20 6.20 0.3K
14:23 6.21 6.22 6.21 6.22 1.9K
14:24 6.22 6.22 6.21 6.21 0.3K
14:25 6.21 6.21 6.19 6.19 3.8K
14:29 6.18 6.18 6.18 6.18 0.2K
14:34 6.20 6.20 6.20 6.20 0.1K
14:36 6.20 6.21 6.20 6.21 0.8K
14:38 6.20 6.20 6.20 6.20 1.2K
14:42 6.21 6.21 6.21 6.21 5.1K
14:43 6.20 6.20 6.20 6.20 7.9K
14:44 6.23 6.23 6.23 6.23 0.2K
14:45 6.22 6.23 6.22 6.23 0.6K
14:49 6.22 6.22 6.22 6.22 1.2K
14:51 6.23 6.23 6.23 6.23 1.0K
14:53 6.24 6.24 6.24 6.24 0.5K
14:54 6.24 6.24 6.24 6.24 0.5K
14:56 6.24 6.24 6.24 6.24 0.3K
14:58 6.24 6.24 6.23 6.23 6.6K
14:59 6.24 6.24 6.24 6.24 0.8K
15:01 6.24 6.24 6.24 6.24 0.7K
15:03 6.24 6.24 6.24 6.24 1.2K
15:12 6.23 6.23 6.23 6.23 3.8K
15:22 6.24 6.24 6.24 6.24 0.3K
15:23 6.25 6.25 6.24 6.24 1.6K
15:24 6.24 6.24 6.24 6.24 1.1K
15:27 6.26 6.26 6.25 6.25 5.5K
15:30 6.24 6.24 6.23 6.23 0.5K
15:34 6.24 6.24 6.23 6.23 2.0K
15:37 6.24 6.24 6.22 6.24 5.7K
15:38 6.23 6.23 6.23 6.23 0.6K
15:39 6.25 6.25 6.25 6.25 0.5K
15:40 6.25 6.25 6.23 6.25 0.8K
15:41 6.25 6.25 6.25 6.25 0.5K
15:42 6.24 6.24 6.24 6.24 0.3K
15:44 6.24 6.24 6.24 6.24 0.2K
15:45 6.25 6.25 6.23 6.23 1.0K
15:46 6.24 6.24 6.24 6.24 0.1K
15:47 6.25 6.26 6.25 6.26 0.8K
15:48 6.26 6.27 6.26 6.27 4.6K
15:50 6.28 6.28 6.28 6.28 0.4K
15:51 6.28 6.29 6.28 6.28 0.9K
15:52 6.27 6.29 6.27 6.28 4.2K
15:54 6.30 6.30 6.30 6.30 1.5K
15:56 6.29 6.29 6.29 6.29 2.6K
15:57 6.28 6.28 6.28 6.28 2.7K
15:58 6.28 6.28 6.28 6.28 3.8K
15:59 6.28 6.30 6.27 6.29 13.3K
16:00 6.29 6.29 6.28 6.28 47.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available