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 5.52 5.53 5.47 5.53 11.0K
09:32 5.51 5.51 5.47 5.47 0.9K
09:37 5.48 5.48 5.47 5.47 0.4K
09:39 5.47 5.47 5.47 5.47 0.2K
09:40 5.47 5.47 5.47 5.47 0.3K
09:41 5.48 5.48 5.48 5.48 1.8K
09:46 5.45 5.45 5.45 5.45 1.0K
09:48 5.43 5.43 5.43 5.43 0.3K
09:51 5.42 5.42 5.42 5.42 0.2K
09:52 5.44 5.44 5.43 5.43 1.0K
09:54 5.43 5.43 5.42 5.42 1.0K
09:58 5.43 5.43 5.43 5.43 0.4K
10:01 5.41 5.41 5.41 5.41 0.2K
10:07 5.42 5.42 5.42 5.42 0.6K
10:10 5.41 5.41 5.41 5.41 0.1K
10:12 5.39 5.39 5.39 5.39 2.3K
10:17 5.40 5.40 5.40 5.40 2.0K
10:26 5.38 5.38 5.38 5.38 0.8K
10:34 5.38 5.38 5.38 5.38 0.8K
10:35 5.39 5.39 5.39 5.39 0.3K
10:38 5.39 5.39 5.39 5.39 0.2K
10:41 5.39 5.39 5.39 5.39 1.0K
10:50 5.38 5.41 5.38 5.41 4.3K
10:51 5.40 5.40 5.40 5.40 0.2K
10:53 5.40 5.40 5.40 5.40 2.2K
10:59 5.42 5.42 5.42 5.42 0.9K
11:15 5.43 5.43 5.41 5.41 2.5K
11:16 5.41 5.43 5.41 5.43 4.1K
11:17 5.41 5.41 5.41 5.41 1.0K
11:18 5.43 5.43 5.41 5.41 2.4K
11:20 5.42 5.42 5.41 5.41 2.5K
11:21 5.42 5.42 5.42 5.42 2.7K
11:29 5.44 5.44 5.44 5.44 0.7K
11:30 5.44 5.44 5.44 5.44 2.1K
11:34 5.44 5.44 5.44 5.44 0.6K
11:36 5.45 5.45 5.45 5.45 0.3K
11:40 5.46 5.46 5.46 5.46 0.2K
11:47 5.46 5.46 5.46 5.46 0.6K
11:58 5.45 5.45 5.45 5.45 0.4K
12:02 5.46 5.47 5.46 5.46 3.5K
12:06 5.46 5.46 5.46 5.46 1.0K
12:20 5.46 5.46 5.46 5.46 2.2K
12:25 5.46 5.46 5.46 5.46 0.8K
12:30 5.45 5.45 5.43 5.43 3.7K
12:41 5.43 5.43 5.43 5.43 0.4K
12:42 5.43 5.43 5.43 5.43 1.2K
12:43 5.44 5.44 5.44 5.44 0.2K
12:46 5.43 5.43 5.43 5.43 0.1K
12:47 5.43 5.43 5.43 5.43 1.6K
12:56 5.43 5.43 5.42 5.42 0.6K
13:07 5.42 5.42 5.42 5.42 2.0K
13:11 5.42 5.42 5.42 5.42 0.1K
13:12 5.42 5.42 5.42 5.42 0.4K
13:15 5.42 5.42 5.42 5.42 0.7K
13:16 5.41 5.41 5.41 5.41 1.2K
13:22 5.42 5.42 5.42 5.42 1.0K
13:32 5.42 5.42 5.42 5.42 1.0K
13:35 5.41 5.41 5.41 5.41 0.3K
13:37 5.42 5.42 5.41 5.41 1.5K
13:43 5.43 5.43 5.43 5.43 0.3K
13:48 5.43 5.43 5.43 5.43 0.4K
13:49 5.43 5.43 5.43 5.43 1.6K
13:52 5.45 5.45 5.45 5.45 0.5K
13:53 5.44 5.44 5.44 5.44 0.6K
13:54 5.45 5.45 5.45 5.45 0.4K
13:55 5.45 5.45 5.45 5.45 0.7K
14:01 5.46 5.46 5.46 5.46 0.3K
14:03 5.45 5.45 5.45 5.45 0.3K
14:04 5.45 5.45 5.45 5.45 0.6K
14:08 5.45 5.45 5.45 5.45 1.0K
14:20 5.45 5.45 5.45 5.45 0.5K
14:22 5.44 5.44 5.44 5.44 0.3K
14:23 5.45 5.45 5.45 5.45 0.5K
14:24 5.45 5.46 5.45 5.46 0.9K
14:25 5.45 5.45 5.45 5.45 1.8K
14:34 5.45 5.45 5.45 5.45 0.2K
14:35 5.45 5.45 5.44 5.45 7.5K
14:36 5.46 5.46 5.46 5.46 2.0K
14:42 5.43 5.43 5.43 5.43 0.9K
14:46 5.43 5.43 5.43 5.43 0.2K
14:49 5.43 5.43 5.43 5.43 0.4K
14:50 5.43 5.43 5.43 5.43 0.1K
14:51 5.43 5.43 5.43 5.43 0.4K
14:58 5.43 5.43 5.43 5.43 0.5K
15:01 5.44 5.44 5.44 5.44 2.5K
15:08 5.43 5.43 5.43 5.43 0.3K
15:11 5.43 5.43 5.43 5.43 0.2K
15:14 5.43 5.44 5.43 5.44 1.3K
15:21 5.44 5.44 5.44 5.44 0.7K
15:25 5.42 5.42 5.42 5.42 5.6K
15:26 5.41 5.41 5.41 5.41 0.2K
15:27 5.41 5.41 5.41 5.41 4.6K
15:28 5.39 5.39 5.39 5.39 1.0K
15:29 5.38 5.38 5.38 5.38 1.4K
15:30 5.36 5.36 5.36 5.36 1.7K
15:31 5.37 5.37 5.37 5.37 2.6K
15:32 5.37 5.37 5.37 5.37 0.9K
15:34 5.36 5.36 5.35 5.35 1.6K
15:35 5.35 5.35 5.34 5.34 4.9K
15:36 5.34 5.35 5.34 5.35 1.0K
15:39 5.34 5.34 5.34 5.34 1.5K
15:42 5.34 5.34 5.34 5.34 1.0K
15:44 5.34 5.34 5.33 5.33 0.8K
15:45 5.33 5.33 5.33 5.33 2.2K
15:46 5.33 5.33 5.33 5.33 0.9K
15:47 5.33 5.33 5.33 5.33 0.2K
15:48 5.33 5.33 5.33 5.33 1.4K
15:49 5.33 5.33 5.33 5.33 1.3K
15:50 5.33 5.33 5.33 5.33 3.1K
15:51 5.33 5.33 5.32 5.32 1.0K
15:52 5.33 5.33 5.33 5.33 0.9K
15:53 5.33 5.33 5.33 5.33 3.5K
15:54 5.32 5.32 5.32 5.32 1.7K
15:55 5.32 5.32 5.30 5.30 8.0K
15:56 5.30 5.30 5.30 5.30 2.6K
15:57 5.29 5.31 5.29 5.30 43.3K
15:58 5.30 5.30 5.29 5.29 4.7K
15:59 5.29 5.29 5.26 5.26 53.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available