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 (%)
Apr 29, 2011 9.674 9.674 9.471 9.471 4,787 -0.18(-1.91%)
Apr 28, 2011 9.600 9.655 9.489 9.655 7,801 +0.18(+1.85%)
Apr 27, 2011 9.480 9.480 9.480 9.480 784 -0.18(-1.82%)
Apr 26, 2011 9.480 9.738 9.480 9.655 13,678 +0.18(+1.95%)
Apr 25, 2011 9.641 9.641 9.471 9.471 1,704 -0.14(-1.44%)
Apr 21, 2011 9.517 9.634 9.286 9.609 13,525 +0.08(+0.87%)
Apr 20, 2011 9.550 9.550 9.526 9.526 649 -0.19(-2.00%)
Apr 19, 2011 9.738 9.748 9.507 9.720 709 +0.02(+0.19%)
Apr 18, 2011 9.711 9.886 9.701 9.701 803 -0.18(-1.87%)
Apr 15, 2011 9.738 9.886 9.701 9.886 479 +0.07(+0.71%)
Apr 14, 2011 9.960 9.960 9.701 9.817 3,994 +0.33(+3.46%)
Apr 13, 2011 9.434 9.965 9.434 9.489 865 -0.12(-1.25%)
Apr 12, 2011 9.785 9.785 9.489 9.609 8,879 -0.06(-0.57%)
Apr 11, 2011 9.923 9.923 9.610 9.665 975 -0.20(-2.06%)
Apr 08, 2011 9.748 9.923 9.434 9.868 10,406 +0.12(+1.23%)
Apr 07, 2011 10.16 10.16 9.683 9.748 32,056 +0.32(+3.43%)
Apr 06, 2011 9.526 9.609 9.424 9.424 2,221 -0.08(-0.87%)
Apr 05, 2011 9.489 9.526 9.424 9.507 3,185 +0.02(+0.19%)
Apr 04, 2011 9.489 9.489 9.424 9.489 5,268 -0.01(-0.10%)
Apr 01, 2011 9.526 9.526 9.276 9.498 3,311 +0.06(+0.69%)
Mar 31, 2011 9.360 9.517 9.360 9.434 4,364 +0.06(+0.59%)
Mar 30, 2011 9.193 9.378 9.193 9.378 1,731 +0.06(+0.69%)
Mar 28, 2011 9.313 9.313 9.313 9.313 0 +0.12(+1.31%)
Mar 25, 2011 9.295 9.406 9.193 9.193 5,495 -0.13(-1.39%)
Mar 24, 2011 9.350 9.418 9.295 9.323 541 -0.03(-0.30%)
Mar 23, 2011 9.276 9.424 9.276 9.350 9,524 -0.06(-0.69%)
Mar 22, 2011 9.332 9.563 9.332 9.415 7,611 +0.00(+0.00%)
Mar 21, 2011 9.410 9.471 9.313 9.415 2,056 +0.18(+1.90%)
Mar 18, 2011 9.267 9.415 9.240 9.240 5,314 -0.05(-0.50%)
Mar 17, 2011 9.378 9.397 9.258 9.286 2,212 -0.01(-0.10%)
Mar 16, 2011 9.341 9.360 9.240 9.295 4,425 -0.06(-0.59%)
Mar 15, 2011 9.350 9.424 9.286 9.350 3,229 +0.06(+0.60%)
Mar 14, 2011 8.935 9.600 8.935 9.295 5,480 +0.33(+3.71%)
Mar 11, 2011 7.946 9.045 7.946 8.962 31,671 +1.06(+13.45%)
Mar 10, 2011 8.001 8.085 7.891 7.900 18,895 -0.09(-1.16%)
Mar 09, 2011 7.974 7.992 7.900 7.992 16,391 +0.00(+0.00%)
Mar 08, 2011 7.992 8.029 7.939 7.992 1,082 +0.00(+0.00%)
Mar 07, 2011 8.027 8.027 7.992 7.992 1,731 +0.00(+0.00%)
Mar 04, 2011 7.863 8.027 7.863 7.992 3,770 +0.00(+0.00%)
Mar 03, 2011 7.983 8.011 7.669 7.992 14,777 -0.07(-0.92%)
Mar 02, 2011 8.048 8.223 7.891 8.066 3,696 +0.00(+0.00%)
Mar 01, 2011 8.177 8.177 8.066 8.066 4,984 -0.19(-2.35%)
Feb 28, 2011 8.177 8.260 8.177 8.260 1,166 +0.16(+1.94%)
Feb 25, 2011 8.473 8.473 8.103 8.103 4,910 -0.26(-3.09%)
Feb 24, 2011 8.500 8.500 8.362 8.362 3,851 +0.14(+1.69%)
Feb 23, 2011 8.164 8.232 8.103 8.223 4,164 -0.02(-0.22%)
Feb 22, 2011 8.094 8.242 8.066 8.242 1,812 +0.19(+2.41%)
Feb 18, 2011 7.844 8.085 7.844 8.048 982 +0.18(+2.35%)
Feb 17, 2011 7.613 8.131 7.447 7.863 23,776 +0.30(+3.91%)
Feb 16, 2011 7.466 7.595 7.438 7.567 2,028 -0.02(-0.30%)
Feb 15, 2011 8.131 8.131 7.419 7.590 1,450 -0.00(-0.06%)
Feb 14, 2011 7.964 7.964 7.530 7.595 4,259 -0.19(-2.49%)
Feb 11, 2011 7.604 8.075 7.576 7.789 8,256 -0.07(-0.94%)
Feb 10, 2011 7.539 7.863 7.530 7.863 3,030 +0.37(+4.93%)
Feb 09, 2011 7.817 8.011 7.308 7.493 14,226 -0.28(-3.57%)
Feb 08, 2011 8.048 8.048 7.770 7.770 4,542 -0.10(-1.29%)
Feb 07, 2011 7.928 8.048 7.770 7.872 7,443 +0.17(+2.16%)
Feb 04, 2011 7.900 7.918 7.697 7.706 4,613 -0.16(-2.00%)
Feb 03, 2011 7.872 8.038 7.854 7.863 5,227 -0.15(-1.85%)
Feb 02, 2011 8.066 8.066 7.909 8.011 1,277 +0.09(+1.17%)
Feb 01, 2011 8.288 8.288 7.715 7.918 7,111 -0.23(-2.83%)
Jan 31, 2011 8.510 8.574 8.140 8.149 6,849 -0.35(-4.13%)
Jan 28, 2011 8.657 9.221 8.491 8.500 3,728 +0.06(+0.66%)
Jan 27, 2011 8.631 8.657 8.362 8.445 4,493 -0.18(-2.04%)
Jan 26, 2011 8.685 8.981 8.436 8.620 12,430 +0.04(+0.43%)
Jan 25, 2011 8.386 8.593 8.325 8.584 14,060 +0.04(+0.43%)
Jan 24, 2011 9.036 9.240 8.528 8.547 16,453 -0.49(-5.42%)
Jan 21, 2011 9.055 9.055 9.009 9.036 1,156 -0.02(-0.20%)
Jan 20, 2011 9.112 9.563 9.055 9.055 5,159 -0.18(-1.90%)
Jan 19, 2011 9.701 9.701 9.184 9.230 13,442 -0.37(-3.85%)
Jan 18, 2011 9.618 9.655 9.517 9.600 18,628 +0.18(+1.96%)
Jan 14, 2011 9.415 10.16 9.415 9.415 7,342 -0.11(-1.16%)
Jan 13, 2011 9.452 9.609 9.406 9.526 11,313 +0.06(+0.59%)
Jan 12, 2011 9.360 9.471 9.184 9.471 7,743 +0.22(+2.40%)
Jan 11, 2011 9.350 9.350 9.221 9.249 14,837 -0.12(-1.28%)
Jan 10, 2011 9.434 9.434 9.130 9.369 10,849 -0.01(-0.10%)
Jan 07, 2011 9.406 9.471 9.276 9.378 13,798 +0.02(+0.20%)
Jan 06, 2011 9.461 9.609 9.203 9.360 8,511 -0.02(-0.20%)
Jan 05, 2011 9.341 9.646 9.286 9.378 28,125 +0.05(+0.49%)
Jan 04, 2011 9.932 9.932 9.175 9.332 18,528 -0.30(-3.07%)
Jan 03, 2011 11.02 11.02 9.110 9.628 40,863 +0.44(+4.83%)
Dec 31, 2010 9.424 9.424 9.184 9.184 23,604 -0.19(-2.07%)
Dec 30, 2010 10.30 10.30 9.313 9.378 19,376 -0.93(-9.05%)
Dec 29, 2010 9.683 10.32 9.618 10.31 10,989 +0.59(+6.08%)
Dec 28, 2010 9.748 10.31 9.609 9.720 16,579 +0.18(+1.94%)
Dec 27, 2010 9.637 9.637 9.489 9.535 8,320 -0.09(-0.96%)
Dec 23, 2010 9.973 9.973 9.166 9.628 25,747 -0.43(-4.23%)
Dec 22, 2010 9.286 10.63 9.286 10.05 30,790 +0.87(+9.46%)
Dec 21, 2010 9.581 10.15 9.064 9.184 68,929 -1.09(-10.61%)
Dec 20, 2010 10.24 10.43 9.073 10.27 42,662 +1.15(+12.55%)
Dec 17, 2010 10.99 10.99 8.768 9.129 61,068 -0.57(-5.90%)
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.