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
09:33 6.36 6.36 6.36 6.36 5.7K
09:45 6.30 6.31 6.30 6.31 0.7K
09:47 6.30 6.30 6.30 6.30 0.2K
09:53 6.32 6.32 6.32 6.32 3.6K
09:54 6.32 6.32 6.32 6.32 2.1K
09:56 6.28 6.28 6.28 6.28 0.5K
09:58 6.27 6.27 6.27 6.27 0.2K
09:59 6.25 6.25 6.25 6.25 0.2K
10:00 6.26 6.26 6.24 6.24 1.2K
10:02 6.24 6.24 6.24 6.24 0.3K
10:03 6.25 6.25 6.25 6.25 0.6K
10:05 6.29 6.29 6.29 6.29 5.1K
10:11 6.30 6.30 6.30 6.30 0.8K
10:12 6.31 6.31 6.31 6.31 0.2K
10:14 6.30 6.30 6.30 6.30 1.5K
10:20 6.27 6.27 6.27 6.27 1.9K
10:21 6.26 6.26 6.25 6.25 6.8K
10:22 6.25 6.25 6.25 6.25 4.0K
10:23 6.25 6.26 6.25 6.26 3.6K
10:26 6.26 6.26 6.26 6.26 0.6K
10:29 6.26 6.26 6.26 6.26 0.4K
10:31 6.27 6.27 6.27 6.27 1.1K
10:32 6.28 6.28 6.28 6.28 0.3K
10:33 6.28 6.28 6.27 6.28 1.5K
10:36 6.26 6.26 6.26 6.26 0.3K
10:37 6.26 6.26 6.25 6.25 2.1K
10:41 6.26 6.26 6.26 6.26 0.9K
10:45 6.27 6.27 6.27 6.27 0.3K
10:46 6.25 6.25 6.25 6.25 1.9K
10:47 6.25 6.25 6.25 6.25 0.1K
10:48 6.25 6.25 6.25 6.25 0.2K
10:49 6.25 6.25 6.25 6.25 1.2K
10:57 6.23 6.23 6.23 6.23 1.3K
10:58 6.22 6.22 6.22 6.22 1.7K
10:59 6.22 6.22 6.22 6.22 0.7K
11:00 6.21 6.21 6.21 6.21 0.3K
11:01 6.21 6.21 6.20 6.20 0.9K
11:02 6.18 6.18 6.18 6.18 0.5K
11:06 6.18 6.18 6.18 6.18 0.9K
11:09 6.17 6.17 6.15 6.15 0.5K
11:11 6.16 6.16 6.15 6.16 4.4K
11:19 6.18 6.18 6.18 6.18 2.2K
11:20 6.17 6.17 6.16 6.16 2.3K
11:21 6.17 6.17 6.17 6.17 0.3K
11:26 6.18 6.18 6.18 6.18 0.2K
11:29 6.18 6.18 6.18 6.18 0.2K
11:31 6.17 6.17 6.17 6.17 0.1K
11:32 6.18 6.18 6.18 6.18 0.1K
11:33 6.18 6.18 6.18 6.18 0.1K
11:34 6.16 6.16 6.16 6.16 2.2K
11:35 6.15 6.15 6.15 6.15 0.5K
11:36 6.15 6.15 6.15 6.15 0.3K
11:39 6.15 6.15 6.15 6.15 0.5K
11:41 6.15 6.15 6.15 6.15 1.5K
11:44 6.15 6.15 6.15 6.15 0.3K
11:45 6.15 6.16 6.15 6.16 3.3K
11:48 6.18 6.19 6.18 6.19 1.0K
11:49 6.20 6.20 6.20 6.20 0.5K
11:50 6.20 6.20 6.20 6.20 0.4K
11:51 6.21 6.21 6.21 6.21 1.1K
11:53 6.22 6.22 6.21 6.21 0.3K
11:54 6.22 6.22 6.22 6.22 1.1K
12:03 6.23 6.23 6.23 6.23 0.3K
12:05 6.23 6.23 6.23 6.23 0.3K
12:06 6.23 6.23 6.23 6.23 0.1K
12:07 6.23 6.23 6.23 6.23 1.0K
12:10 6.21 6.21 6.21 6.21 6.7K
12:12 6.22 6.22 6.22 6.22 1.4K
12:13 6.23 6.23 6.23 6.23 1.5K
12:14 6.23 6.23 6.23 6.23 1.2K
12:15 6.24 6.24 6.24 6.24 0.4K
12:20 6.24 6.26 6.24 6.26 1.7K
12:21 6.25 6.26 6.25 6.26 3.1K
12:22 6.28 6.29 6.28 6.29 1.3K
12:23 6.28 6.28 6.28 6.28 2.9K
12:31 6.27 6.27 6.27 6.27 1.4K
12:41 6.29 6.29 6.29 6.29 0.4K
12:45 6.29 6.29 6.24 6.24 2.2K
12:46 6.23 6.24 6.23 6.24 1.5K
12:47 6.25 6.25 6.25 6.25 0.9K
12:48 6.26 6.26 6.26 6.26 0.9K
12:53 6.26 6.26 6.26 6.26 0.4K
12:54 6.25 6.25 6.25 6.25 0.6K
12:55 6.25 6.26 6.25 6.26 0.9K
12:56 6.25 6.25 6.25 6.25 0.4K
12:59 6.26 6.26 6.26 6.26 0.7K
13:03 6.26 6.26 6.26 6.26 1.0K
13:04 6.26 6.26 6.26 6.26 0.6K
13:05 6.26 6.26 6.26 6.26 0.2K
13:07 6.26 6.26 6.25 6.25 1.2K
13:11 6.25 6.26 6.25 6.26 2.1K
13:18 6.26 6.26 6.26 6.26 1.8K
13:20 6.25 6.25 6.25 6.25 1.1K
13:23 6.24 6.24 6.24 6.24 1.5K
13:24 6.24 6.24 6.24 6.24 1.1K
13:25 6.24 6.24 6.24 6.24 0.5K
13:27 6.23 6.23 6.23 6.23 1.5K
13:28 6.23 6.23 6.23 6.23 0.6K
13:30 6.23 6.24 6.23 6.24 2.9K
13:40 6.25 6.25 6.25 6.25 4.0K
13:41 6.26 6.26 6.26 6.26 0.2K
13:43 6.24 6.25 6.24 6.25 4.5K
13:44 6.25 6.26 6.25 6.26 0.3K
13:45 6.25 6.25 6.25 6.25 0.2K
13:47 6.26 6.26 6.25 6.25 0.7K
13:48 6.26 6.27 6.25 6.25 7.0K
13:49 6.26 6.26 6.26 6.26 0.9K
13:50 6.27 6.27 6.27 6.27 0.4K
13:55 6.26 6.26 6.25 6.25 2.8K
13:58 6.26 6.26 6.26 6.26 1.4K
14:00 6.27 6.27 6.27 6.27 0.5K
14:01 6.28 6.28 6.28 6.28 0.2K
14:02 6.28 6.28 6.28 6.28 0.3K
14:05 6.28 6.28 6.28 6.28 0.1K
14:06 6.27 6.27 6.27 6.27 0.5K
14:08 6.28 6.28 6.28 6.28 0.3K
14:11 6.27 6.28 6.27 6.28 0.4K
14:12 6.28 6.28 6.28 6.28 0.5K
14:14 6.27 6.27 6.27 6.27 1.6K
14:16 6.27 6.27 6.26 6.26 0.6K
14:17 6.25 6.25 6.25 6.25 1.9K
14:20 6.26 6.26 6.26 6.26 0.2K
14:21 6.26 6.27 6.26 6.26 4.0K
14:22 6.26 6.26 6.26 6.26 0.7K
14:23 6.26 6.26 6.26 6.26 0.8K
14:24 6.26 6.26 6.26 6.26 0.4K
14:25 6.26 6.26 6.26 6.26 0.9K
14:29 6.26 6.26 6.26 6.26 2.3K
14:30 6.25 6.26 6.25 6.26 1.1K
14:31 6.25 6.27 6.25 6.27 2.1K
14:32 6.27 6.27 6.27 6.27 0.4K
14:36 6.26 6.26 6.26 6.26 1.3K
14:39 6.26 6.26 6.26 6.26 1.8K
14:44 6.26 6.26 6.26 6.26 0.3K
14:46 6.25 6.25 6.22 6.22 8.4K
14:47 6.23 6.23 6.23 6.23 2.0K
14:51 6.24 6.24 6.24 6.24 8.3K
14:52 6.24 6.24 6.24 6.24 2.7K
14:53 6.23 6.23 6.23 6.23 6.2K
14:54 6.22 6.24 6.22 6.24 2.2K
14:56 6.24 6.25 6.24 6.25 0.9K
14:57 6.25 6.25 6.25 6.25 2.1K
14:59 6.25 6.25 6.25 6.25 0.3K
15:00 6.24 6.24 6.24 6.24 5.4K
15:01 6.23 6.23 6.23 6.23 0.1K
15:02 6.23 6.24 6.23 6.24 1.9K
15:03 6.23 6.23 6.22 6.22 4.9K
15:04 6.23 6.24 6.23 6.24 5.8K
15:05 6.24 6.24 6.24 6.24 0.1K
15:06 6.23 6.24 6.23 6.24 3.1K
15:07 6.24 6.24 6.24 6.24 2.0K
15:08 6.24 6.24 6.24 6.24 1.3K
15:09 6.23 6.23 6.23 6.23 0.7K
15:10 6.22 6.22 6.22 6.22 0.5K
15:11 6.20 6.20 6.20 6.20 2.4K
15:13 6.20 6.20 6.20 6.20 0.4K
15:14 6.19 6.19 6.17 6.17 3.1K
15:15 6.16 6.16 6.15 6.15 4.5K
15:16 6.15 6.15 6.15 6.15 0.3K
15:18 6.13 6.13 6.12 6.12 1.8K
15:20 6.11 6.12 6.11 6.12 2.2K
15:21 6.12 6.12 6.12 6.12 0.1K
15:22 6.12 6.12 6.12 6.12 0.2K
15:23 6.11 6.11 6.08 6.09 3.1K
15:24 6.09 6.09 6.09 6.09 0.5K
15:26 6.10 6.10 6.10 6.10 0.2K
15:27 6.09 6.09 6.09 6.09 0.5K
15:28 6.09 6.09 6.09 6.09 3.0K
15:29 6.08 6.09 6.08 6.09 1.5K
15:30 6.09 6.10 6.09 6.10 1.5K
15:31 6.09 6.09 6.09 6.09 0.4K
15:32 6.09 6.09 6.09 6.09 0.8K
15:33 6.09 6.09 6.09 6.09 0.4K
15:34 6.07 6.08 6.07 6.08 2.8K
15:35 6.08 6.10 6.08 6.09 1.6K
15:36 6.09 6.09 6.09 6.09 1.5K
15:37 6.09 6.09 6.09 6.09 0.3K
15:38 6.09 6.09 6.09 6.09 1.1K
15:39 6.09 6.09 6.08 6.08 0.9K
15:40 6.08 6.08 6.07 6.07 1.9K
15:41 6.07 6.07 6.07 6.07 0.3K
15:42 6.07 6.07 6.07 6.07 1.2K
15:43 6.07 6.07 6.07 6.07 1.2K
15:44 6.07 6.07 6.05 6.06 4.5K
15:45 6.06 6.06 6.06 6.06 0.4K
15:46 6.07 6.07 6.07 6.07 1.5K
15:47 6.06 6.06 6.05 6.06 7.3K
15:48 6.07 6.07 6.07 6.07 1.7K
15:49 6.08 6.08 6.08 6.08 2.5K
15:50 6.08 6.08 6.08 6.08 0.4K
15:51 6.08 6.10 6.08 6.10 4.2K
15:52 6.09 6.10 6.09 6.10 1.7K
15:53 6.09 6.09 6.09 6.09 0.6K
15:54 6.09 6.09 6.09 6.09 0.2K
15:55 6.09 6.09 6.07 6.08 6.4K
15:56 6.08 6.09 6.08 6.09 4.9K
15:57 6.08 6.08 6.07 6.08 3.9K
15:58 6.08 6.09 6.08 6.09 5.2K
15:59 6.08 6.08 6.07 6.07 8.0K
16:00 6.08 6.08 6.07 6.07 40.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available