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 5.80 5.80 5.80 5.80 6.5K
09:31 5.84 5.84 5.84 5.84 0.1K
09:34 5.85 5.87 5.85 5.85 1.1K
09:42 5.86 5.87 5.86 5.87 0.4K
09:43 5.87 5.87 5.87 5.87 2.1K
09:51 5.86 5.86 5.86 5.86 0.4K
09:52 5.85 5.85 5.85 5.85 4.0K
09:54 5.86 5.87 5.86 5.87 1.6K
09:55 5.86 5.86 5.86 5.86 0.9K
09:58 5.90 5.90 5.89 5.89 6.3K
09:59 5.90 5.90 5.90 5.90 0.2K
10:00 5.91 5.91 5.91 5.91 0.4K
10:03 5.90 5.90 5.90 5.90 0.3K
10:04 5.88 5.88 5.88 5.88 0.5K
10:05 5.90 5.90 5.90 5.90 1.2K
10:12 5.92 5.93 5.92 5.93 0.2K
10:13 5.93 5.94 5.93 5.94 1.1K
10:14 5.93 5.93 5.93 5.93 0.9K
10:18 5.93 5.93 5.93 5.93 0.8K
10:24 5.93 5.94 5.93 5.94 1.1K
10:25 5.95 5.95 5.95 5.95 0.6K
10:31 5.96 5.96 5.96 5.96 1.0K
10:32 5.95 5.95 5.95 5.95 4.1K
10:33 5.96 5.96 5.96 5.96 1.5K
10:39 5.97 5.97 5.97 5.97 1.8K
10:40 5.96 5.96 5.96 5.96 2.8K
10:41 5.96 5.96 5.96 5.96 0.4K
10:43 5.95 5.95 5.94 5.94 1.3K
10:44 5.92 5.92 5.90 5.90 12.5K
10:45 5.90 5.90 5.90 5.90 2.9K
10:57 5.91 5.91 5.91 5.91 0.6K
10:59 5.91 5.91 5.91 5.91 1.0K
11:06 5.90 5.90 5.90 5.90 0.2K
11:07 5.90 5.91 5.90 5.91 1.9K
11:12 5.90 5.90 5.90 5.90 0.2K
11:15 5.90 5.90 5.90 5.90 0.4K
11:16 5.90 5.90 5.90 5.90 0.6K
11:19 5.91 5.91 5.91 5.91 0.8K
11:22 5.90 5.90 5.90 5.90 1.8K
11:33 5.90 5.90 5.90 5.90 0.3K
11:34 5.88 5.88 5.88 5.88 1.1K
11:41 5.88 5.88 5.88 5.88 1.2K
11:42 5.88 5.88 5.88 5.88 0.9K
11:52 5.87 5.87 5.87 5.87 2.6K
11:55 5.87 5.87 5.87 5.87 1.8K
12:03 5.85 5.85 5.85 5.85 0.9K
12:09 5.84 5.84 5.84 5.84 1.6K
12:11 5.86 5.86 5.86 5.86 0.9K
12:13 5.86 5.86 5.86 5.86 0.1K
12:14 5.86 5.86 5.86 5.86 0.5K
12:18 5.86 5.86 5.86 5.86 2.4K
12:19 5.85 5.85 5.85 5.85 1.3K
12:25 5.84 5.84 5.84 5.84 2.0K
12:27 5.83 5.83 5.83 5.83 0.6K
12:28 5.80 5.82 5.80 5.82 0.4K
12:29 5.80 5.80 5.79 5.79 1.6K
12:34 5.78 5.79 5.78 5.79 0.5K
12:39 5.79 5.79 5.79 5.79 0.3K
12:41 5.79 5.79 5.79 5.79 1.5K
12:46 5.78 5.78 5.77 5.77 1.4K
12:47 5.77 5.79 5.77 5.79 2.2K
12:48 5.80 5.80 5.80 5.80 2.5K
13:06 5.78 5.79 5.78 5.79 3.1K
13:16 5.81 5.81 5.81 5.81 0.3K
13:17 5.82 5.82 5.82 5.82 0.9K
13:25 5.82 5.82 5.82 5.82 2.2K
13:28 5.82 5.82 5.82 5.82 2.1K
13:38 5.81 5.82 5.81 5.82 3.8K
14:00 5.83 5.83 5.83 5.83 1.0K
14:11 5.84 5.84 5.84 5.84 1.2K
14:15 5.84 5.84 5.84 5.84 0.1K
14:17 5.84 5.84 5.84 5.84 0.2K
14:18 5.84 5.84 5.84 5.84 0.6K
14:21 5.84 5.84 5.84 5.84 1.3K
14:30 5.84 5.84 5.84 5.84 1.6K
14:40 5.83 5.83 5.83 5.83 2.1K
14:42 5.82 5.82 5.82 5.82 0.6K
14:45 5.82 5.83 5.82 5.83 1.4K
14:48 5.82 5.82 5.82 5.82 0.4K
14:50 5.82 5.85 5.82 5.85 2.6K
14:54 5.84 5.84 5.84 5.84 1.6K
15:05 5.84 5.84 5.84 5.84 3.4K
15:12 5.84 5.84 5.84 5.84 1.3K
15:19 5.84 5.84 5.84 5.84 0.8K
15:28 5.85 5.86 5.85 5.86 2.6K
15:29 5.85 5.85 5.85 5.85 4.1K
15:39 5.83 5.83 5.83 5.83 1.7K
15:40 5.83 5.83 5.83 5.83 0.5K
15:41 5.83 5.83 5.83 5.83 0.6K
15:44 5.83 5.83 5.83 5.83 0.6K
15:48 5.83 5.83 5.83 5.83 0.4K
15:49 5.83 5.83 5.82 5.82 4.5K
15:50 5.82 5.82 5.82 5.82 0.5K
15:51 5.82 5.82 5.82 5.82 0.6K
15:52 5.83 5.83 5.83 5.83 1.2K
15:53 5.83 5.83 5.83 5.83 3.3K
15:54 5.83 5.83 5.83 5.83 2.0K
15:55 5.83 5.83 5.81 5.82 7.6K
15:56 5.82 5.85 5.82 5.85 7.1K
15:57 5.85 5.85 5.84 5.84 4.4K
15:58 5.83 5.83 5.83 5.83 0.9K
15:59 5.84 5.84 5.82 5.83 55.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available