Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Q A D Inc Cl B (NQ: QADB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2012 12.36 12.42 12.02 12.02 1,344 -0.23(-1.89%)
Mar 29, 2012 12.60 12.60 12.25 12.25 541 -0.38(-3.00%)
Mar 27, 2012 12.47 12.63 12.63 12.63 974 +0.16(+1.26%)
Mar 26, 2012 12.50 12.75 12.31 12.47 3,298 +0.02(+0.15%)
Mar 23, 2012 12.31 12.45 12.31 12.45 829 +0.03(+0.22%)
Mar 22, 2012 12.40 12.47 12.32 12.43 584 -0.01(-0.07%)
Mar 21, 2012 12.51 12.57 12.36 12.44 4,863 -0.26(-2.04%)
Mar 20, 2012 12.74 12.75 12.70 12.70 649 +0.10(+0.81%)
Mar 19, 2012 12.85 12.85 12.26 12.59 1,206 -0.30(-2.36%)
Mar 16, 2012 12.57 12.90 12.57 12.90 1,813 +0.18(+1.38%)
Mar 15, 2012 12.85 12.85 12.47 12.72 2,605 -0.08(-0.66%)
Mar 14, 2012 12.62 12.82 12.48 12.81 3,281 -0.10(-0.78%)
Mar 13, 2012 12.45 13.02 11.88 12.91 8,005 +0.56(+4.57%)
Mar 12, 2012 12.05 12.91 12.05 12.34 3,268 +0.06(+0.45%)
Mar 09, 2012 12.13 13.15 12.13 12.29 2,917 +0.41(+3.42%)
Mar 08, 2012 12.04 12.36 11.88 11.88 3,765 -0.11(-0.92%)
Mar 07, 2012 11.79 12.05 11.79 11.99 2,711 +0.09(+0.73%)
Mar 06, 2012 12.01 12.01 11.89 11.91 865 -0.11(-0.88%)
Mar 05, 2012 12.43 12.43 12.01 12.01 2,762 -0.29(-2.33%)
Mar 02, 2012 12.33 12.57 12.30 12.30 3,463 -0.49(-3.83%)
Mar 01, 2012 12.70 13.02 12.58 12.79 2,770 +0.19(+1.54%)
Feb 28, 2012 12.90 12.59 12.59 12.59 4,978 -0.44(-3.40%)
Feb 27, 2012 12.75 13.21 12.67 13.04 1,455 +0.29(+2.25%)
Feb 24, 2012 12.74 12.85 12.74 12.75 785 -0.01(-0.07%)
Feb 23, 2012 13.31 13.31 12.41 12.76 2,597 -0.12(-0.93%)
Feb 22, 2012 12.92 13.07 12.82 12.88 1,733 -0.06(-0.43%)
Feb 21, 2012 13.02 13.03 12.92 12.94 5,000 +0.03(+0.23%)
Feb 17, 2012 12.70 13.05 12.66 12.91 4,790 +0.08(+0.63%)
Feb 16, 2012 12.91 12.91 12.70 12.82 2,518 -0.01(-0.07%)
Feb 15, 2012 13.06 13.06 12.83 12.83 1,107 -0.24(-1.84%)
Feb 14, 2012 12.91 13.48 12.89 13.07 20,913 -0.04(-0.28%)
Feb 13, 2012 13.04 13.39 12.95 13.11 1,474 +0.18(+1.36%)
Feb 10, 2012 13.30 13.30 12.76 12.94 9,860 -0.06(-0.50%)
Feb 09, 2012 12.77 13.65 12.77 13.00 10,184 +0.37(+2.93%)
Feb 08, 2012 13.22 13.22 12.63 12.63 4,178 -0.28(-2.18%)
Feb 07, 2012 13.24 13.24 12.67 12.91 2,034 +0.12(+0.90%)
Feb 06, 2012 12.57 12.94 12.57 12.80 2,500 -0.05(-0.36%)
Feb 03, 2012 12.50 13.38 12.50 12.84 2,705 +0.45(+3.65%)
Feb 02, 2012 12.37 12.76 12.25 12.39 2,646 -0.30(-2.40%)
Feb 01, 2012 11.99 12.70 11.84 12.70 10,189 +0.68(+5.69%)
Jan 31, 2012 11.82 12.07 11.68 12.01 7,133 +0.08(+0.70%)
Jan 30, 2012 11.18 11.93 11.18 11.93 6,160 +0.78(+6.96%)
Jan 27, 2012 11.50 11.57 11.15 11.15 1,082 -0.11(-0.98%)
Jan 26, 2012 11.42 11.72 11.26 11.26 3,727 -0.10(-0.89%)
Jan 25, 2012 11.25 11.57 11.25 11.36 5,916 -0.04(-0.32%)
Jan 24, 2012 11.49 11.49 11.40 11.40 1,164 -0.06(-0.48%)
Jan 23, 2012 11.25 11.49 11.15 11.46 2,709 +0.29(+2.56%)
Jan 20, 2012 11.42 11.42 11.17 11.17 3,652 -0.20(-1.79%)
Jan 19, 2012 11.33 11.82 11.32 11.37 6,657 +0.01(+0.08%)
Jan 18, 2012 11.41 11.41 11.18 11.36 1,186 +0.18(+1.57%)
Jan 17, 2012 11.87 11.87 11.13 11.19 4,411 -0.55(-4.65%)
Jan 13, 2012 11.52 11.83 10.83 11.73 5,396 +0.39(+3.42%)
Jan 12, 2012 11.44 11.54 11.05 11.35 11,206 -0.10(-0.89%)
Jan 11, 2012 11.23 11.45 11.12 11.45 6,057 +0.45(+4.12%)
Jan 10, 2012 10.79 11.05 10.44 10.99 14,686 +0.22(+2.06%)
Jan 09, 2012 10.97 10.98 10.32 10.77 5,558 -0.01(-0.09%)
Jan 06, 2012 10.36 11.06 10.26 10.78 19,105 +0.51(+4.95%)
Jan 05, 2012 9.840 10.45 9.822 10.27 7,949 +0.47(+4.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.