Quad Graphics

QUAD
🏛️ usa →
5.95
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 5.85 5.85 5.82 5.82 7.8K
09:32 5.82 5.82 5.82 5.82 0.2K
09:33 5.82 5.84 5.82 5.84 0.5K
09:37 5.88 5.88 5.86 5.86 5.5K
09:39 5.90 5.90 5.90 5.90 0.9K
09:41 5.94 5.95 5.94 5.95 2.7K
09:43 5.95 5.98 5.95 5.98 4.2K
09:44 5.99 6.00 5.94 5.94 34.2K
09:45 5.95 5.95 5.95 5.95 1.8K
09:48 5.95 5.97 5.95 5.97 2.8K
09:49 5.95 5.95 5.95 5.95 0.4K
09:50 5.96 5.96 5.96 5.96 0.4K
09:51 5.96 5.96 5.96 5.96 3.5K
09:57 5.98 5.98 5.98 5.98 1.6K
09:58 5.98 5.98 5.98 5.98 0.2K
09:59 5.98 5.98 5.98 5.98 0.5K
10:01 5.98 5.98 5.97 5.97 0.8K
10:02 5.96 5.96 5.96 5.96 2.0K
10:04 5.96 5.99 5.96 5.99 1.1K
10:05 5.96 5.98 5.96 5.98 1.3K
10:07 5.96 5.96 5.96 5.96 0.5K
10:11 5.94 5.94 5.94 5.94 0.9K
10:12 5.93 5.93 5.92 5.92 1.1K
10:13 5.93 5.93 5.93 5.93 1.4K
10:17 5.94 5.94 5.94 5.94 0.3K
10:19 5.93 5.93 5.92 5.92 1.3K
10:23 5.89 5.89 5.89 5.89 2.0K
10:26 5.88 5.88 5.88 5.88 2.1K
10:39 5.88 5.88 5.88 5.88 0.6K
10:40 5.88 5.88 5.88 5.88 0.2K
10:44 5.89 5.89 5.89 5.89 0.2K
10:47 5.89 5.89 5.88 5.89 0.9K
10:49 5.90 5.90 5.90 5.90 1.2K
10:50 5.88 5.88 5.88 5.88 1.9K
10:52 5.88 5.88 5.88 5.88 0.2K
10:53 5.87 5.87 5.87 5.87 0.1K
10:54 5.86 5.86 5.86 5.86 0.4K
10:57 5.85 5.85 5.84 5.84 0.9K
11:00 5.85 5.85 5.85 5.85 0.5K
11:01 5.85 5.85 5.85 5.85 1.4K
11:09 5.86 5.86 5.85 5.85 6.2K
11:11 5.85 5.87 5.85 5.87 1.6K
11:13 5.87 5.87 5.87 5.87 1.0K
11:14 5.87 5.88 5.87 5.88 5.4K
11:22 5.88 5.88 5.88 5.88 0.1K
11:24 5.88 5.88 5.86 5.86 7.8K
11:29 5.85 5.85 5.85 5.85 0.5K
11:38 5.85 5.85 5.85 5.85 0.4K
11:39 5.85 5.85 5.80 5.80 17.9K
11:40 5.79 5.79 5.79 5.79 1.1K
11:45 5.79 5.79 5.79 5.79 0.4K
11:47 5.78 5.78 5.78 5.78 0.4K
11:48 5.78 5.78 5.78 5.78 1.0K
11:49 5.78 5.82 5.78 5.82 37.0K
11:51 5.84 5.84 5.84 5.84 1.4K
11:52 5.86 5.86 5.86 5.86 0.9K
11:53 5.87 5.87 5.87 5.87 0.9K
11:59 5.84 5.84 5.84 5.84 0.1K
12:00 5.85 5.85 5.85 5.85 0.5K
12:01 5.85 5.85 5.85 5.85 0.2K
12:02 5.85 5.85 5.85 5.85 0.1K
12:03 5.84 5.84 5.84 5.84 0.5K
12:11 5.83 5.83 5.83 5.83 0.3K
12:12 5.83 5.83 5.83 5.83 0.1K
12:13 5.82 5.83 5.82 5.83 6.2K
12:15 5.83 5.83 5.83 5.83 0.2K
12:16 5.81 5.81 5.81 5.81 3.5K
12:21 5.81 5.81 5.81 5.81 0.2K
12:24 5.79 5.79 5.79 5.79 0.1K
12:26 5.81 5.81 5.81 5.81 0.2K
12:30 5.81 5.81 5.81 5.81 0.2K
12:36 5.81 5.81 5.81 5.81 0.5K
12:38 5.82 5.82 5.82 5.82 0.5K
12:39 5.83 5.83 5.83 5.83 1.1K
12:40 5.82 5.82 5.82 5.82 0.2K
12:45 5.82 5.82 5.81 5.81 2.4K
12:54 5.80 5.80 5.80 5.80 0.1K
12:55 5.82 5.82 5.82 5.82 1.8K
13:05 5.81 5.81 5.81 5.81 0.3K
13:08 5.81 5.81 5.81 5.81 0.2K
13:14 5.81 5.81 5.81 5.81 0.7K
13:15 5.81 5.81 5.81 5.81 0.2K
13:16 5.81 5.82 5.81 5.82 1.2K
13:22 5.83 5.83 5.83 5.83 1.4K
13:25 5.83 5.83 5.83 5.83 0.2K
13:28 5.83 5.83 5.83 5.83 0.3K
13:30 5.83 5.83 5.83 5.83 0.3K
13:33 5.83 5.83 5.83 5.83 0.1K
13:34 5.83 5.83 5.83 5.83 0.8K
13:37 5.85 5.85 5.85 5.85 0.3K
13:40 5.85 5.85 5.85 5.85 0.1K
13:42 5.85 5.85 5.85 5.85 0.6K
13:43 5.86 5.86 5.86 5.86 1.1K
13:47 5.88 5.88 5.87 5.87 3.0K
13:59 5.87 5.87 5.87 5.87 0.7K
14:01 5.88 5.88 5.88 5.88 0.3K
14:05 5.88 5.88 5.88 5.88 0.2K
14:07 5.88 5.88 5.88 5.88 0.2K
14:09 5.86 5.86 5.86 5.86 2.1K
14:10 5.85 5.85 5.85 5.85 0.7K
14:12 5.85 5.85 5.85 5.85 0.5K
14:17 5.85 5.85 5.85 5.85 0.4K
14:19 5.84 5.84 5.84 5.84 1.0K
14:23 5.85 5.85 5.85 5.85 0.2K
14:24 5.85 5.85 5.85 5.85 0.3K
14:25 5.85 5.86 5.85 5.86 1.6K
14:28 5.84 5.84 5.84 5.84 0.8K
14:37 5.85 5.85 5.85 5.85 0.6K
14:38 5.85 5.85 5.85 5.85 0.3K
14:43 5.84 5.84 5.84 5.84 0.9K
14:46 5.85 5.85 5.85 5.85 0.1K
14:47 5.85 5.86 5.85 5.86 1.4K
14:48 5.85 5.85 5.85 5.85 0.7K
14:53 5.85 5.85 5.85 5.85 2.3K
14:54 5.85 5.85 5.85 5.85 1.4K
14:58 5.85 5.85 5.85 5.85 0.7K
15:02 5.85 5.86 5.85 5.86 0.3K
15:03 5.85 5.85 5.85 5.85 0.8K
15:04 5.85 5.85 5.85 5.85 0.6K
15:05 5.85 5.85 5.81 5.81 3.8K
15:06 5.81 5.81 5.80 5.80 6.7K
15:07 5.79 5.79 5.78 5.78 2.5K
15:08 5.79 5.79 5.78 5.78 3.2K
15:11 5.78 5.78 5.78 5.78 0.3K
15:14 5.78 5.78 5.78 5.78 2.0K
15:15 5.81 5.82 5.80 5.80 5.3K
15:16 5.80 5.80 5.80 5.80 1.6K
15:20 5.79 5.79 5.79 5.79 0.6K
15:21 5.79 5.79 5.79 5.79 1.1K
15:22 5.79 5.79 5.79 5.79 1.0K
15:24 5.80 5.80 5.80 5.80 0.7K
15:25 5.80 5.80 5.80 5.80 0.4K
15:26 5.81 5.81 5.81 5.81 1.7K
15:27 5.81 5.81 5.81 5.81 0.2K
15:28 5.81 5.81 5.81 5.81 1.2K
15:31 5.79 5.79 5.79 5.79 0.5K
15:32 5.79 5.80 5.79 5.80 1.8K
15:33 5.81 5.81 5.81 5.81 1.3K
15:34 5.82 5.82 5.82 5.82 0.6K
15:35 5.82 5.82 5.82 5.82 0.3K
15:36 5.82 5.82 5.82 5.82 0.1K
15:37 5.82 5.82 5.82 5.82 1.4K
15:42 5.81 5.81 5.80 5.81 3.4K
15:43 5.81 5.81 5.81 5.81 1.0K
15:44 5.80 5.80 5.80 5.80 1.1K
15:45 5.80 5.81 5.80 5.81 2.4K
15:46 5.81 5.81 5.81 5.81 1.3K
15:49 5.81 5.81 5.81 5.81 0.8K
15:50 5.81 5.81 5.81 5.81 5.1K
15:51 5.81 5.81 5.81 5.81 1.1K
15:52 5.82 5.82 5.82 5.82 1.3K
15:53 5.83 5.83 5.83 5.83 0.5K
15:54 5.83 5.83 5.83 5.83 1.0K
15:55 5.82 5.83 5.82 5.83 1.3K
15:56 5.82 5.83 5.82 5.83 2.4K
15:57 5.83 5.84 5.83 5.84 4.3K
15:58 5.82 5.82 5.82 5.82 5.5K
15:59 5.82 5.83 5.80 5.82 25.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available