Quad/Graphics Inc
〈QUAD〉
| 走勢 | 代碼 | 英文簡稱 | 日期 | 成交價 | 漲跌 | 幅度(%) | 成交量 | ETF檔數 |
|---|---|---|---|---|---|---|---|---|
| APEI | American Public Education | 11/06 | 30.6700 | -0.7500 | -2.39 | 183,310 | 22 | |
| DAKT | Daktronics | 11/06 | 19.2500 | -0.4900 | -2.48 | 290,190 | 21 | |
| CHCO | City Holding | 11/06 | 119.2600 | -0.8400 | -0.70 | 71,065 | 21 | |
| WSBC | WesBanco | 11/06 | 30.3300 | -0.2700 | -0.88 | 318,678 | 21 | |
| PLOW | Douglas Dynamics | 11/06 | 31.1600 | -0.2300 | -0.73 | 194,986 | 21 | |
| UIS | Unisys | 11/06 | 2.6900 | -0.6800 | -20.18 | 2,673,132 | 21 | |
| DCOM | Dime Community Bancshares | 11/06 | 26.3900 | -0.2300 | -0.86 | 247,946 | 21 | |
| AIR | AAR | 11/06 | 82.2500 | -1.3500 | -1.61 | 296,057 | 21 | |
| UFCS | United Fire Group | 11/06 | 35.1500 | -0.2900 | -0.82 | 156,407 | 21 | |
| EBF | Ennis Inc. | 11/06 | 16.9400 | -0.2100 | -1.22 | 280,138 | 21 | |
| GCO | Genesco | 11/06 | 30.6700 | -0.0700 | -0.23 | 68,840 | 21 | |
| PFS | Provident Financial Services | 11/06 | 18.3000 | -0.1900 | -1.03 | 665,462 | 21 | |
| HLX | Helix Energy Solutions Group | 11/06 | 6.6000 | -0.0400 | -0.60 | 1,063,907 | 21 | |
| OIS | Oil States International, Inc | 11/06 | 6.0800 | -0.0700 | -1.14 | 479,315 | 21 | |
| KALU | Kaiser Aluminum | 11/06 | 91.7200 | -0.8400 | -0.91 | 127,284 | 21 | |
| NGS | Natural Gas Services Group | 11/06 | 28.8600 | 0.6900 | 2.45 | 72,556 | 21 | |
| PKE | Park Aerospace | 11/06 | 19.0600 | -0.3900 | -2.01 | 109,589 | 21 | |
| CPK | Chesapeake Utilities | 11/06 | 133.1400 | 2.8100 | 2.16 | 146,453 | 20 | |
| BKE | Buckle | 11/06 | 56.6600 | -1.0800 | -1.87 | 533,625 | 20 | |
| CEVA | CEVA, | 11/06 | 26.7400 | -0.4900 | -1.80 | 212,946 | 20 | |
| IPI | Intrepid Potash Inc. | 11/06 | 23.9400 | -2.2400 | -8.56 | 407,193 | 20 | |
| MD | Pediatrix Medical Group | 11/06 | 21.8200 | 0.1300 | 0.60 | 1,182,182 | 20 | |
| SEM | Select Medical Holdings | 11/06 | 13.3200 | -0.1500 | -1.11 | 906,861 | 20 | |
| TTI | Tetra Technologies | 11/06 | 7.4600 | 0.2500 | 3.47 | 2,466,062 | 20 | |
| EGY | VAALCO Energy | 11/06 | 3.8100 | -0.0100 | -0.26 | 653,042 | 20 | |
| IDT | IDT | 11/06 | 50.6900 | -0.7600 | -1.48 | 133,509 | 20 | |
| FORM | FormFactor | 11/06 | 54.2200 | -1.1400 | -2.06 | 1,292,158 | 20 | |
| HZO | MarineMax | 11/06 | 23.3900 | -0.8600 | -3.55 | 340,095 | 20 | |
| BJRI | BJ's Restaurants | 11/06 | 34.6900 | -1.1000 | -3.07 | 379,571 | 20 | |
| SYBT | S.Y. Bancorp, Inc. | 11/06 | 66.1700 | -0.7000 | -1.05 | 100,145 | 20 | |
| TITN | Titan Machinery | 11/06 | 16.1400 | -0.5800 | -3.47 | 119,469 | 20 | |
| SCSC | ScanSource, Inc. | 11/06 | 41.1900 | -0.6800 | -1.62 | 286,774 | 20 | |
| ALGT | Allegiant Travel | 11/06 | 68.9100 | -3.6600 | -5.04 | 399,978 | 20 | |
| AIN | Albany | 11/06 | 54.0000 | -0.5900 | -1.08 | 1,178,558 | 20 | |
| NX | Quanex Building Products | 11/06 | 13.0200 | -0.3600 | -2.69 | 416,576 | 20 | |
| THFF | First Financial | 11/06 | 55.4900 | -0.1300 | -0.23 | 40,895 | 20 | |
| KFY | Korn Ferry | 11/06 | 64.9800 | -1.3900 | -2.09 | 469,490 | 20 | |
| HNI | HNI | 11/06 | 39.7800 | -0.4000 | -1.00 | 494,519 | 20 | |
| WERN | Werner Enterprises, Inc. | 11/06 | 25.5900 | -1.0500 | -3.94 | 772,887 | 20 | |
| HMN | Horace Mann Educators Corp. | 11/06 | 45.2900 | -1.4600 | -3.12 | 255,925 | 20 | |
| VSEC | VSE | 11/06 | 174.6600 | -1.2800 | -0.73 | 194,425 | 20 | |
| NPK | National Presto Industries Inc. | 11/06 | 107.0400 | -0.8200 | -0.76 | 87,270 | 20 | |
| NTGR | NETGEAR | 11/06 | 29.1800 | -0.1200 | -0.41 | 356,636 | 20 | |
| UVE | UNIVERSAL INSURANCE HOLDINGS INC | 11/06 | 32.7700 | 0.0300 | 0.09 | 176,192 | 20 | |
| BZH | Beazer Homes USA | 11/06 | 22.0500 | -0.2600 | -1.17 | 306,343 | 20 | |
| ANGO | AngioDynamics | 11/06 | 11.7300 | -0.1800 | -1.51 | 289,476 | 20 | |
| ORN | Orion Group | 11/06 | 10.2900 | -0.7100 | -6.45 | 312,506 | 20 | |
| AWR | American States Water Company | 11/06 | 74.9300 | 0.8600 | 1.16 | 463,754 | 20 | |
| QDEL | QuidelOrtho | 11/06 | 21.2600 | -6.1100 | -22.32 | 5,441,372 | 19 | |
| WOR | Worthington Enterprises | 11/06 | 55.1700 | -0.9900 | -1.76 | 103,678 | 19 | |
| CMP | Compass Minerals | 11/06 | 16.5400 | -0.5600 | -3.27 | 395,696 | 19 | |
| SHO | Sunstone Hotel Investors | 11/06 | 9.2800 | 0.1900 | 2.09 | 2,037,422 | 19 | |
| HAE | Haemonetics | 11/06 | 67.1100 | 16.3900 | 32.31 | 4,469,313 | 19 | |
| DRH | DiamondRock Hospitality Company | 11/06 | 8.2100 | 0.0300 | 0.37 | 6,591,430 | 19 | |
| ACCO | Acco Brands Corporation | 11/06 | 3.4800 | -0.2500 | -6.70 | 825,805 | 19 | |
| FDP | Fresh Del Monte Produce | 11/06 | 36.5100 | 0.0900 | 0.25 | 357,811 | 19 | |
| HL | Hecla Mining | 11/06 | 13.5500 | 1.4400 | 11.89 | 36,366,446 | 19 | |
| MGEE | MGE Energy Inc. | 11/06 | 83.5600 | -0.9100 | -1.08 | 119,780 | 19 | |
| LXU | LSB Industries Inc. | 11/06 | 8.3600 | -0.0300 | -0.36 | 404,801 | 19 | |
| CAC | Camden National | 11/06 | 38.5600 | -0.6400 | -1.63 | 59,303 | 19 | |
| NBTB | NBT Bancorp | 11/06 | 40.8500 | -0.8700 | -2.09 | 153,751 | 19 | |
| MTRX | Matrix Service Company | 11/06 | 12.6600 | -2.9400 | -18.85 | 391,490 | 19 | |
| SAH | Sonic Automotive | 11/06 | 59.6800 | -1.3800 | -2.26 | 347,712 | 19 | |
| LQDT | Liquidity Services, Inc. | 11/06 | 22.1600 | -1.3100 | -5.58 | 209,602 | 19 | |
| HNRG | Hallador Energy Company | 11/06 | 20.4400 | -0.2700 | -1.30 | 261,037 | 19 | |
| TPC | Tutor Perini | 11/06 | 67.4000 | -0.5200 | -0.77 | 1,040,286 | 19 | |
| ENS | Enersys | 11/06 | 129.2600 | 2.4000 | 1.89 | 819,373 | 19 | |
| AROW | Arrow Financial | 11/06 | 30.1500 | -0.8400 | -2.71 | 72,864 | 19 | |
| LKFN | Lakeland Financial | 11/06 | 57.4300 | -0.8800 | -1.51 | 87,353 | 19 | |
| BANF | BancFirst | 11/06 | 108.4900 | -2.1500 | -1.94 | 108,238 | 19 | |
| RM | Regional Management Corp. | 11/06 | 36.7500 | -4.1200 | -10.08 | 64,595 | 19 | |
| TRST | TrustCo Bank Corp NY | 11/06 | 38.7800 | -0.1700 | -0.44 | 76,395 | 19 | |
| CDE | Coeur Mining | 11/06 | 14.4400 | 0.2500 | 1.76 | 21,987,661 | 19 | |
| WMK | Weis Markets | 11/06 | 64.7900 | -1.0900 | -1.65 | 138,554 | 19 | |
| NWN | Northwest Natural Holding | 11/06 | 46.5900 | 0.5500 | 1.19 | 250,668 | 19 | |
| CBU | Community Financial System | 11/06 | 56.2800 | -0.4100 | -0.72 | 226,481 | 19 | |
| UVSP | Univest Financial | 11/06 | 29.4300 | -0.1300 | -0.44 | 126,981 | 19 | |
| TRS | TriMas | 11/06 | 31.7900 | -0.8400 | -2.57 | 719,257 | 19 | |
| HRTG | Heritage Insurance | 11/06 | 27.8500 | 3.0900 | 12.48 | 904,093 | 19 | |
| AZZ | AZZ Incorporated | 11/06 | 100.0400 | -3.5800 | -3.45 | 197,841 | 19 | |
| SXC | SunCoke Energy Inc. | 11/06 | 6.6400 | -0.3100 | -4.46 | 1,787,045 | 19 | |
| REX | Rex American Resources Corp. | 11/06 | 31.7100 | -0.6300 | -1.95 | 116,493 | 19 | |
| KFRC | Kforce | 11/06 | 30.2900 | -0.7000 | -2.26 | 350,040 | 19 | |
| AGM | Federal Agricultural Mortgage - Class C | 11/06 | 162.1900 | -8.0300 | -4.72 | 102,349 | 19 | |
| NPO | Enpro | 11/06 | 212.7000 | -14.7700 | -6.49 | 209,277 | 19 | |
| OFG | OFG | 11/06 | 40.1000 | 0.1200 | 0.30 | 209,460 | 19 | |
| ICFI | ICF | 11/06 | 81.4600 | -1.7300 | -2.08 | 270,215 | 19 | |
| MGRC | McGrath RentCorp | 11/06 | 105.9200 | -1.7300 | -1.61 | 111,229 | 19 | |
| CNOB | ConnectOne | 11/06 | 24.5500 | -0.1700 | -0.69 | 184,142 | 19 | |
| INDB | Independent Bank Corp. | 11/06 | 69.3800 | -0.3600 | -0.52 | 306,817 | 19 | |
| LNN | Lindsay | 11/06 | 112.0100 | -3.0800 | -2.68 | 156,211 | 19 | |
| UHT | Universal Health Realty Income Trust | 11/06 | 37.7800 | -1.1900 | -3.05 | 97,860 | 19 | |
| BKD | Brookdale Senior Living | 11/06 | 9.1100 | -0.1600 | -1.73 | 2,443,209 | 19 | |
| LRN | Stride | 11/06 | 70.6200 | -1.2800 | -1.78 | 1,808,315 | 19 | |
| DIN | Dine Brands Global | 11/06 | 24.3800 | -1.0800 | -4.24 | 601,478 | 19 | |
| DBD | Diebold Nixdorf | 11/06 | 65.6000 | 2.3600 | 3.73 | 348,892 | 19 | |
| FWRD | Forward Air | 11/06 | 20.9000 | 3.2100 | 18.15 | 1,427,745 | 19 | |
| KOP | Koppers Holdings Inc. | 11/06 | 27.8400 | -0.2100 | -0.75 | 174,463 | 19 | |
| BHE | Benchmark Electronics | 11/06 | 45.3700 | -1.3300 | -2.85 | 544,360 | 19 | |
| HVT | Haverty Furniture | 11/06 | 22.3900 | -0.7900 | -3.41 | 116,838 | 19 | |
| TRC | Tejon Ranch | 11/06 | 15.7400 | -0.2300 | -1.44 | 87,691 | 19 | |
| CTS | CTS | 11/06 | 41.0100 | -2.2500 | -5.20 | 200,850 | 19 | |
| BOOM | DMC Global | 11/06 | 6.1900 | -0.0600 | -0.96 | 263,435 | 19 | |
| TTMI | TTM Technologies | 11/06 | 68.1100 | -1.9500 | -2.78 | 2,382,583 | 19 | |
| SYNA | Synaptics | 11/06 | 68.6100 | -1.5600 | -2.22 | 413,017 | 19 | |
| GBX | Greenbrier Companies | 11/06 | 42.6500 | 0.0500 | 0.12 | 250,603 | 19 | |
| MMSI | Merit Medical Systems | 11/06 | 86.5100 | -0.6000 | -0.69 | 580,957 | 19 | |
| SKT | Tanger | 11/06 | 33.6100 | -0.2700 | -0.80 | 1,042,142 | 19 | |
| CSGS | CSG Systems | 11/06 | 78.1500 | -0.1500 | -0.19 | 628,151 | 19 | |
| CTBI | Community Trust Bancorp | 11/06 | 52.4700 | -0.2500 | -0.47 | 44,468 | 19 | |
| TIPT | Tiptree | 11/06 | 18.2800 | -0.1700 | -0.92 | 144,546 | 19 | |
| TWI | Titan | 11/06 | 7.7100 | -0.2400 | -3.02 | 1,987,877 | 19 | |
| SSP | E.W. Scripps | 11/06 | 2.0500 | -0.0600 | -2.84 | 1,144,438 | 19 | |
| SD | SandRidge Energy | 11/06 | 12.8100 | 0.5900 | 4.83 | 541,221 | 19 | |
| IIIN | Insteel Industries | 11/06 | 31.2700 | -0.7400 | -2.31 | 111,927 | 19 | |
| CNS | Cohen & Steers | 11/06 | 67.9500 | -0.4900 | -0.72 | 433,568 | 19 | |
| ROG | Rogers Corp. | 11/06 | 84.4500 | -1.2300 | -1.44 | 156,682 | 19 | |
| FRME | First Merchants | 11/06 | 35.6400 | -0.4800 | -1.33 | 200,859 | 19 | |
| STBA | S&T Bancorp, Inc. | 11/06 | 37.9800 | 0.0300 | 0.08 | 168,860 | 19 | |
| FBP | First BanCorp. | 11/06 | 19.6900 | -0.3300 | -1.65 | 2,049,269 | 19 | |
| MTRN | Materion | 11/06 | 115.1400 | -0.8200 | -0.71 | 129,785 | 19 | |
| SCL | Stepan | 11/06 | 42.7700 | -1.1300 | -2.57 | 197,535 | 19 | |
| CBRL | Cracker Barrel Old Country Store | 11/06 | 31.1000 | -1.8500 | -5.61 | 1,247,202 | 19 | |
| SFL | SFL Corporation | 11/06 | 7.4600 | 0.0100 | 0.13 | 897,918 | 19 | |
| CLW | Clearwater Paper Corp. | 11/06 | 18.3800 | -0.1300 | -0.70 | 156,876 | 19 | |
| HSII | Heidrick & Struggles | 11/06 | 58.7200 | -0.0200 | -0.03 | 222,152 | 19 | |
| CASS | Cass Information Systems | 11/06 | 39.7500 | -0.6700 | -1.66 | 102,064 | 19 | |
| SHOO | Steven Madden | 11/06 | 38.3800 | 1.0600 | 2.84 | 2,273,414 | 19 | |
| SBH | Sally Beauty Holdings Inc. | 11/06 | 13.7600 | -0.6700 | -4.64 | 1,933,178 | 19 | |
| EBS | Emergent Biosolutions | 11/06 | 10.2700 | -0.0700 | -0.68 | 949,686 | 19 | |
| PFIS | Peoples Financial Services | 11/06 | 45.9600 | -0.3500 | -0.76 | 11,444 | 19 |