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 5.99 6.00 5.99 6.00 3.5K
09:32 5.98 5.99 5.98 5.98 0.6K
09:33 5.94 5.98 5.94 5.98 1.2K
09:35 5.96 6.03 5.96 6.03 1.9K
09:36 6.04 6.04 6.04 6.04 0.5K
09:37 6.06 6.07 6.06 6.07 0.5K
09:38 6.05 6.06 6.04 6.04 0.8K
09:39 6.07 6.08 6.04 6.04 2.1K
09:40 6.01 6.03 6.01 6.03 2.4K
09:41 6.05 6.05 6.05 6.05 0.4K
09:42 6.04 6.05 6.04 6.05 2.2K
09:43 6.08 6.08 6.06 6.06 1.2K
09:44 6.07 6.08 6.07 6.07 4.8K
09:45 6.07 6.08 6.07 6.08 1.8K
09:46 6.05 6.05 6.05 6.05 0.4K
09:47 6.02 6.05 6.02 6.05 1.2K
09:48 6.03 6.03 6.03 6.03 0.7K
09:49 6.03 6.05 6.03 6.05 1.7K
09:50 6.06 6.06 6.03 6.03 0.8K
09:51 6.03 6.05 6.03 6.05 0.5K
09:52 6.06 6.06 6.06 6.06 0.2K
09:53 6.05 6.06 6.05 6.06 1.0K
09:54 6.07 6.07 6.04 6.04 0.8K
09:55 6.03 6.07 6.03 6.07 2.6K
09:56 6.08 6.08 6.08 6.08 1.1K
09:57 6.05 6.05 6.02 6.02 1.0K
09:58 6.03 6.03 6.01 6.01 0.7K
10:00 6.01 6.02 6.01 6.02 0.7K
10:01 6.03 6.04 6.02 6.02 2.6K
10:04 6.03 6.05 6.03 6.03 2.3K
10:06 6.00 6.00 6.00 6.00 0.3K
10:07 5.99 5.99 5.99 5.99 1.0K
10:08 6.00 6.00 5.99 5.99 5.4K
10:09 5.99 5.99 5.99 5.99 0.2K
10:10 5.99 5.99 5.99 5.99 0.5K
10:11 5.96 5.96 5.96 5.96 0.2K
10:12 5.98 5.98 5.97 5.97 4.3K
10:13 5.96 5.96 5.96 5.96 0.5K
10:18 5.94 5.94 5.94 5.94 0.6K
10:19 5.92 5.92 5.92 5.92 0.2K
10:20 5.95 5.95 5.93 5.93 9.2K
10:21 5.91 5.91 5.91 5.91 0.9K
10:22 5.90 5.96 5.90 5.96 2.2K
10:23 5.99 5.99 5.97 5.97 1.9K
10:25 5.96 5.96 5.96 5.96 0.4K
10:26 5.96 5.96 5.96 5.96 1.4K
10:28 6.00 6.00 6.00 6.00 2.0K
10:30 6.02 6.02 6.01 6.01 2.6K
10:34 6.01 6.01 6.00 6.00 2.7K
10:37 6.00 6.00 6.00 6.00 0.1K
10:38 6.00 6.00 6.00 6.00 0.7K
10:39 5.98 5.98 5.98 5.98 2.0K
10:42 6.00 6.00 6.00 6.00 0.6K
10:43 6.00 6.00 6.00 6.00 0.3K
10:46 5.99 6.00 5.99 6.00 0.4K
10:47 6.00 6.00 6.00 6.00 0.8K
10:48 6.01 6.01 6.01 6.01 0.4K
10:51 6.00 6.01 6.00 6.01 0.3K
10:52 6.00 6.00 6.00 6.00 5.5K
10:53 6.00 6.00 6.00 6.00 1.7K
10:55 5.99 5.99 5.99 5.99 1.9K
10:57 5.97 5.97 5.97 5.97 0.3K
10:59 5.96 5.98 5.96 5.98 1.7K
11:00 5.97 5.97 5.97 5.97 3.7K
11:02 5.97 5.97 5.97 5.97 0.1K
11:03 5.97 5.98 5.97 5.98 3.7K
11:04 5.97 5.97 5.97 5.97 0.7K
11:05 5.95 5.95 5.95 5.95 0.4K
11:09 5.95 5.95 5.95 5.95 0.1K
11:10 5.94 5.94 5.94 5.94 0.6K
11:11 5.95 5.95 5.95 5.95 0.5K
11:13 5.96 5.96 5.96 5.96 0.4K
11:15 5.94 5.94 5.94 5.94 7.9K
11:16 5.94 5.94 5.94 5.94 0.7K
11:20 5.93 5.93 5.93 5.93 0.6K
11:26 5.92 5.92 5.92 5.92 1.0K
11:29 5.89 5.89 5.89 5.89 0.7K
11:30 5.89 5.89 5.89 5.89 2.2K
11:36 5.90 5.90 5.90 5.90 0.9K
11:38 5.88 5.88 5.88 5.88 0.4K
11:44 5.87 5.87 5.87 5.87 9.2K
11:45 5.86 5.87 5.86 5.87 3.8K
11:47 5.88 5.88 5.88 5.88 2.2K
11:49 5.91 5.91 5.91 5.91 1.8K
11:50 5.92 5.92 5.91 5.91 1.2K
11:51 5.91 5.91 5.90 5.90 1.2K
11:53 5.92 5.94 5.92 5.94 2.8K
11:54 5.95 5.95 5.95 5.95 5.4K
11:55 5.95 5.95 5.95 5.95 0.5K
11:56 5.94 5.94 5.94 5.94 0.2K
11:57 5.94 5.94 5.94 5.94 0.1K
11:58 5.95 5.95 5.95 5.95 0.2K
12:00 5.93 5.93 5.93 5.93 0.9K
12:02 5.93 5.93 5.93 5.93 1.5K
12:06 5.91 5.91 5.91 5.91 0.4K
12:09 5.91 5.91 5.91 5.91 0.1K
12:11 5.91 5.91 5.91 5.91 0.1K
12:12 5.91 5.91 5.91 5.91 0.8K
12:13 5.90 5.90 5.90 5.90 0.6K
12:18 5.90 5.90 5.90 5.90 0.4K
12:21 5.90 5.90 5.90 5.90 1.0K
12:23 5.90 5.90 5.90 5.90 0.1K
12:26 5.90 5.90 5.90 5.90 0.5K
12:28 5.90 5.90 5.90 5.90 0.8K
12:30 5.88 5.88 5.88 5.88 1.4K
12:33 5.88 5.88 5.88 5.88 0.9K
12:37 5.90 5.90 5.90 5.90 0.3K
12:39 5.92 5.93 5.91 5.91 8.6K
12:44 5.90 5.90 5.90 5.90 0.2K
12:46 5.90 5.90 5.90 5.90 0.2K
12:48 5.88 5.88 5.88 5.88 1.4K
12:52 5.82 5.83 5.82 5.83 15.1K
12:58 5.81 5.81 5.81 5.81 0.8K
12:59 5.81 5.81 5.81 5.81 0.6K
13:00 5.82 5.82 5.82 5.82 2.2K
13:04 5.84 5.84 5.84 5.84 0.2K
13:08 5.84 5.84 5.84 5.84 3.3K
13:14 5.86 5.86 5.86 5.86 0.7K
13:16 5.86 5.86 5.86 5.86 0.3K
13:17 5.86 5.86 5.86 5.86 0.3K
13:19 5.86 5.89 5.86 5.89 4.6K
13:20 5.89 5.89 5.89 5.89 0.2K
13:22 5.87 5.87 5.87 5.87 2.2K
13:26 5.86 5.86 5.86 5.86 0.3K
13:28 5.85 5.85 5.84 5.84 1.7K
13:32 5.84 5.84 5.84 5.84 0.5K
13:37 5.83 5.83 5.82 5.82 0.6K
13:38 5.84 5.84 5.84 5.84 0.6K
13:39 5.85 5.85 5.85 5.85 0.3K
13:44 5.83 5.83 5.83 5.83 3.2K
13:49 5.86 5.86 5.86 5.86 1.6K
13:50 5.87 5.87 5.85 5.85 2.5K
13:55 5.88 5.88 5.88 5.88 0.5K
13:56 5.90 5.90 5.90 5.90 1.6K
14:01 5.89 5.89 5.89 5.89 1.0K
14:07 5.89 5.89 5.89 5.89 0.8K
14:10 5.89 5.89 5.89 5.89 1.6K
14:13 5.88 5.88 5.88 5.88 0.7K
14:19 5.87 5.87 5.87 5.87 2.5K
14:23 5.88 5.88 5.88 5.88 0.6K
14:25 5.89 5.89 5.89 5.89 0.1K
14:26 5.89 5.89 5.88 5.88 1.4K
14:27 5.88 5.88 5.88 5.88 1.4K
14:31 5.87 5.87 5.87 5.87 0.5K
14:33 5.86 5.86 5.86 5.86 2.2K
14:35 5.87 5.89 5.87 5.89 3.9K
14:37 5.90 5.90 5.90 5.90 0.8K
14:40 5.91 5.91 5.91 5.91 0.7K
14:43 5.91 5.92 5.91 5.92 0.3K
14:44 5.91 5.91 5.91 5.91 0.8K
14:47 5.91 5.91 5.91 5.91 3.1K
14:51 5.92 5.93 5.92 5.93 0.7K
14:53 5.93 5.93 5.93 5.93 1.1K
14:56 5.93 5.94 5.93 5.94 3.9K
14:59 5.94 5.94 5.94 5.94 0.1K
15:00 5.94 5.94 5.94 5.94 0.2K
15:01 5.95 5.95 5.95 5.95 1.5K
15:02 5.95 5.95 5.95 5.95 1.5K
15:04 5.93 5.93 5.93 5.93 2.2K
15:07 5.93 5.93 5.93 5.93 0.1K
15:08 5.92 5.92 5.92 5.92 0.9K
15:09 5.93 5.93 5.92 5.92 1.4K
15:11 5.92 5.92 5.92 5.92 0.1K
15:13 5.92 5.92 5.92 5.92 0.3K
15:16 5.92 5.92 5.92 5.92 0.3K
15:19 5.92 5.92 5.92 5.92 0.1K
15:20 5.92 5.92 5.92 5.92 0.3K
15:21 5.93 5.93 5.93 5.93 1.1K
15:22 5.93 5.94 5.93 5.94 3.4K
15:23 5.94 5.95 5.94 5.95 2.5K
15:25 5.96 5.96 5.96 5.96 0.9K
15:26 5.96 5.96 5.96 5.96 0.7K
15:28 5.96 5.96 5.96 5.96 1.3K
15:29 5.96 5.96 5.96 5.96 0.1K
15:30 5.95 5.95 5.94 5.94 1.3K
15:31 5.93 5.93 5.93 5.93 0.6K
15:32 5.93 5.93 5.93 5.93 0.5K
15:33 5.93 5.93 5.92 5.92 1.9K
15:34 5.92 5.92 5.92 5.92 0.9K
15:35 5.93 5.93 5.93 5.93 0.2K
15:36 5.93 5.94 5.93 5.94 2.4K
15:37 5.94 5.94 5.93 5.93 0.2K
15:38 5.93 5.94 5.93 5.94 5.0K
15:39 5.94 5.94 5.92 5.93 12.9K
15:40 5.93 5.93 5.92 5.92 1.6K
15:41 5.91 5.91 5.90 5.90 1.7K
15:42 5.90 5.90 5.90 5.90 1.3K
15:43 5.90 5.90 5.90 5.90 0.2K
15:44 5.90 5.90 5.90 5.90 1.8K
15:46 5.90 5.90 5.90 5.90 0.5K
15:47 5.90 5.90 5.90 5.90 4.4K
15:49 5.91 5.92 5.91 5.92 1.1K
15:50 5.91 5.92 5.91 5.92 2.6K
15:51 5.90 5.90 5.89 5.89 3.5K
15:52 5.88 5.88 5.88 5.88 12.3K
15:53 5.89 5.90 5.89 5.90 5.5K
15:54 5.89 5.90 5.89 5.90 2.0K
15:55 5.90 5.90 5.90 5.90 1.4K
15:56 5.88 5.88 5.88 5.88 2.7K
15:57 5.89 5.90 5.89 5.90 5.4K
15:58 5.90 5.90 5.89 5.89 4.6K
15:59 5.90 5.90 5.89 5.90 6.5K
16:00 5.90 5.90 5.89 5.89 28.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available