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 30, 2021 49.37 49.37 49.21 49.21 1,200 -0.27(-0.55%)
Apr 29, 2021 49.48 49.48 49.48 49.48 207 -1.49(-2.92%)
Apr 28, 2021 50.77 50.96 50.77 50.96 1,017 +0.75(+1.49%)
Apr 27, 2021 50.21 50.21 50.21 72 +0.06(+0.12%)
Apr 26, 2021 50.15 50.15 49.91 50.15 1,230 -1.75(-3.37%)
Apr 23, 2021 51.90 51.90 51.90 231 +0.00(+0.00%)
Apr 22, 2021 51.90 51.90 51.90 261 +0.00(+0.00%)
Apr 21, 2021 51.90 51.90 51.90 17 +0.00(+0.00%)
Apr 20, 2021 51.90 51.90 51.90 14 +0.00(+0.00%)
Apr 19, 2021 51.90 51.90 51.90 65 +0.00(+0.00%)
Apr 16, 2021 51.90 51.90 51.90 36 +0.00(+0.00%)
Apr 15, 2021 51.90 51.90 51.90 37 +0.00(+0.00%)
Apr 14, 2021 51.90 51.90 51.90 45 +0.00(+0.00%)
Apr 13, 2021 51.90 51.90 51.90 12 +0.00(+0.00%)
Apr 12, 2021 51.90 51.90 51.90 85 +0.00(+0.00%)
Apr 09, 2021 51.90 51.90 51.90 17 +0.00(+0.00%)
Apr 08, 2021 51.90 51.90 51.90 51.90 1,150 +0.80(+1.56%)
Apr 07, 2021 51.10 51.10 51.10 593 +0.00(+0.00%)
Apr 06, 2021 50.89 51.10 50.49 51.10 1,984 +5.39(+11.79%)
Apr 05, 2021 45.71 45.71 45.71 173 +0.00(+0.00%)
Apr 01, 2021 44.42 48.68 43.47 45.71 4,107 +2.55(+5.90%)
Mar 31, 2021 43.92 43.92 43.17 43.17 1,227 -2.73(-5.96%)
Mar 30, 2021 45.90 45.90 45.90 201 +0.00(+0.00%)
Mar 29, 2021 45.90 45.90 45.90 220 +0.00(+0.00%)
Mar 26, 2021 45.90 45.90 45.90 186 +0.00(+0.00%)
Mar 25, 2021 42.80 45.90 41.42 45.90 2,502 +3.88(+9.24%)
Mar 24, 2021 42.02 42.02 42.02 42.02 898 -2.40(-5.39%)
Mar 23, 2021 44.42 44.42 44.42 82 +0.00(+0.00%)
Mar 22, 2021 44.09 44.42 43.97 44.42 1,331 +0.45(+1.02%)
Mar 19, 2021 43.97 43.97 43.97 43.97 801 -4.81(-9.86%)
Mar 18, 2021 48.78 48.78 48.78 250 +0.00(+0.00%)
Mar 17, 2021 48.78 48.78 48.78 176 +0.00(+0.00%)
Mar 16, 2021 48.78 48.78 48.78 556 +0.00(+0.00%)
Mar 15, 2021 48.78 48.78 48.78 130 +0.00(+0.00%)
Mar 12, 2021 48.78 48.78 48.78 48.78 300 -2.33(-4.55%)
Mar 11, 2021 50.56 51.65 50.56 51.10 2,591 -0.80(-1.54%)
Mar 10, 2021 51.90 52.40 50.90 51.90 3,938 +0.00(+0.00%)
Mar 09, 2021 50.87 51.90 50.87 51.90 2,642 +2.40(+4.84%)
Mar 08, 2021 49.50 49.54 49.27 49.51 2,621 +3.49(+7.59%)
Mar 05, 2021 46.01 46.01 46.01 2,209 +0.00(+0.00%)
Mar 04, 2021 46.01 46.01 46.01 77 +0.00(+0.00%)
Mar 03, 2021 46.01 46.01 46.01 203 +0.00(+0.00%)
Mar 02, 2021 46.01 46.01 46.01 9 +0.00(+0.00%)
Mar 01, 2021 45.96 46.01 45.96 46.01 594 +0.10(+0.21%)
Feb 26, 2021 45.92 45.92 45.91 45.92 400 -0.00(-0.00%)
Feb 25, 2021 45.92 45.92 45.92 845 +0.00(+0.00%)
Feb 24, 2021 45.92 45.92 45.92 684 +0.00(+0.00%)
Feb 23, 2021 45.92 45.92 45.92 45.92 641 +0.75(+1.67%)
Feb 22, 2021 45.16 45.16 45.16 272 +0.00(+0.00%)
Feb 19, 2021 45.16 45.16 45.16 45.16 200 -1.96(-4.15%)
Feb 18, 2021 44.91 47.12 44.91 47.12 545 -4.08(-7.97%)
Feb 17, 2021 51.20 51.20 51.20 286 +0.00(+0.00%)
Feb 16, 2021 50.10 51.20 50.10 51.20 595 -0.89(-1.71%)
Feb 12, 2021 52.90 52.90 51.82 52.09 901 +0.69(+1.34%)
Feb 11, 2021 51.40 51.40 51.40 116 +0.00(+0.00%)
Feb 10, 2021 51.40 51.40 51.40 353 +0.00(+0.00%)
Feb 09, 2021 51.40 51.40 51.40 51.40 2,531 +0.25(+0.49%)
Feb 08, 2021 49.63 51.15 49.63 51.15 1,966 +1.45(+2.91%)
Feb 05, 2021 49.71 49.71 49.71 49.71 300 +5.20(+11.68%)
Feb 04, 2021 44.51 44.51 44.51 120 +0.00(+0.00%)
Feb 03, 2021 44.51 44.51 44.51 44.51 285 -0.90(-1.98%)
Feb 02, 2021 45.40 45.40 45.40 156 +0.00(+0.00%)
Feb 01, 2021 41.92 45.40 41.92 45.40 3,717 -0.51(-1.11%)
Jan 29, 2021 45.91 45.91 45.91 151 +0.00(+0.00%)
Jan 28, 2021 45.91 45.91 45.91 45.91 396 -2.00(-4.17%)
Jan 27, 2021 47.92 51.18 47.67 47.91 2,401 -0.04(-0.08%)
Jan 26, 2021 47.95 47.95 47.95 47.95 265 -0.90(-1.84%)
Jan 25, 2021 48.85 48.85 48.85 48.85 522 +0.59(+1.22%)
Jan 22, 2021 48.21 48.92 48.05 48.26 2,604 -2.99(-5.84%)
Jan 21, 2021 51.15 51.25 51.15 51.25 1,112 +1.84(+3.72%)
Jan 20, 2021 49.41 49.43 49.41 49.42 1,212 +0.01(+0.02%)
Jan 19, 2021 49.41 49.41 49.41 49.41 1,268 +0.00(+0.00%)
Jan 15, 2021 49.41 49.41 49.41 72 +0.00(+0.00%)
Jan 14, 2021 49.38 49.41 49.38 49.41 1,301 +2.20(+4.65%)
Jan 13, 2021 47.21 47.21 47.21 144 +0.00(+0.00%)
Jan 12, 2021 47.21 47.21 47.21 47.21 530 -2.20(-4.44%)
Jan 11, 2021 49.41 49.41 49.41 398 +0.00(+0.00%)
Jan 08, 2021 49.41 49.48 48.53 49.41 4,909 +0.55(+1.12%)
Jan 07, 2021 48.93 48.96 48.86 48.86 1,373 +0.35(+0.72%)
Jan 06, 2021 44.93 48.90 44.93 48.51 1,877 +1.59(+3.39%)
Jan 05, 2021 46.92 46.92 46.92 46.92 993 +1.50(+3.31%)
Jan 04, 2021 45.41 45.41 45.41 45.41 386 -2.49(-5.19%)
Dec 31, 2020 47.90 47.90 47.90 2,893 +0.00(+0.00%)
Dec 30, 2020 43.60 47.90 43.60 47.90 2,893 +0.75(+1.60%)
Dec 29, 2020 47.14 47.14 47.14 252 +0.00(+0.00%)
Dec 28, 2020 47.61 47.61 47.14 47.14 1,072 -0.45(-0.94%)
Dec 24, 2020 47.59 47.59 47.59 47.59 300 +1.24(+2.67%)
Dec 23, 2020 46.31 46.35 46.31 46.35 1,422 +0.07(+0.15%)
Dec 22, 2020 42.87 46.29 42.87 46.29 835 +1.23(+2.73%)
Dec 21, 2020 45.42 46.00 44.96 45.06 9,878 -1.55(-3.32%)
Dec 18, 2020 45.73 46.60 45.73 46.60 2,708 +0.86(+1.87%)
Dec 17, 2020 45.91 45.91 45.75 45.75 2,815 +0.39(+0.86%)
Dec 16, 2020 44.96 45.66 44.96 45.36 4,723 +0.50(+1.11%)
Dec 15, 2020 45.56 45.56 44.86 44.86 2,208 +2.53(+5.98%)
Dec 14, 2020 42.48 42.48 42.33 42.33 426 -0.94(-2.17%)
Dec 11, 2020 43.36 43.36 43.26 43.26 1,003 +0.00(+0.00%)
Dec 10, 2020 43.11 43.26 43.02 43.26 6,506 +0.41(+0.95%)
Dec 09, 2020 42.86 42.86 42.86 42.86 7,348 +0.66(+1.57%)
Dec 08, 2020 42.12 42.36 42.12 42.19 1,249 +0.67(+1.62%)
Dec 07, 2020 41.52 41.52 40.38 41.52 1,516 -0.27(-0.64%)
Dec 04, 2020 40.58 41.87 40.58 41.79 2,006 +1.91(+4.80%)
Dec 03, 2020 39.13 39.88 39.13 39.87 2,284 +1.11(+2.85%)
Dec 02, 2020 38.13 38.78 38.13 38.77 3,270 +0.87(+2.29%)
Dec 01, 2020 37.76 37.90 37.74 37.90 1,587 +0.35(+0.93%)
Nov 30, 2020 36.92 37.55 36.92 37.55 3,067 +0.67(+1.81%)
Nov 27, 2020 36.88 36.88 36.88 36.88 100 +2.69(+7.87%)
Nov 25, 2020 33.64 34.89 31.90 34.19 5,015 +1.30(+3.94%)
Nov 24, 2020 32.90 32.90 32.90 32.90 1,384 +0.20(+0.61%)
Nov 23, 2020 32.70 32.70 32.70 32.70 731 +0.11(+0.34%)
Nov 20, 2020 32.57 32.59 32.57 32.59 401 +0.89(+2.80%)
Nov 19, 2020 31.70 31.70 31.70 15 +0.00(+0.00%)
Nov 18, 2020 31.70 31.70 31.70 189 +0.00(+0.00%)
Nov 17, 2020 31.70 31.70 31.70 72 +0.00(+0.00%)
Nov 16, 2020 29.91 31.70 29.91 31.70 2,254 +0.31(+0.98%)
Nov 13, 2020 31.39 31.39 31.39 594 +0.00(+0.00%)
Nov 12, 2020 31.39 31.39 31.39 44 +0.00(+0.00%)
Nov 11, 2020 31.39 31.39 31.39 31.39 414 +1.00(+3.28%)
Nov 10, 2020 29.41 30.39 29.41 30.39 1,229 -0.61(-1.96%)
Nov 09, 2020 29.91 31.40 29.91 31.00 16,488 +0.62(+2.03%)
Nov 06, 2020 30.38 30.38 30.38 30.38 300 +1.27(+4.35%)
Nov 05, 2020 29.91 29.91 29.12 29.12 1,922 -0.92(-3.07%)
Nov 04, 2020 30.04 30.04 30.04 30.04 356 -0.35(-1.16%)
Nov 03, 2020 29.91 30.39 29.05 30.39 3,489 -0.19(-0.62%)
Nov 02, 2020 30.58 30.58 30.58 30.58 230 +0.18(+0.59%)
Oct 30, 2020 30.40 30.40 30.40 30.40 601 +0.50(+1.67%)
Oct 29, 2020 29.91 29.91 29.91 105 +0.00(+0.00%)
Oct 28, 2020 29.91 30.03 29.91 29.91 2,807 -0.50(-1.64%)
Oct 27, 2020 30.40 30.40 30.40 53 +0.00(+0.00%)
Oct 26, 2020 30.41 30.41 30.40 30.40 894 -0.50(-1.61%)
Oct 23, 2020 31.90 31.90 30.90 30.90 4,112 -0.65(-2.05%)
Oct 22, 2020 32.49 32.49 31.20 31.55 1,246 +1.47(+4.87%)
Oct 21, 2020 30.09 30.09 30.09 20 +0.00(+0.00%)
Oct 20, 2020 30.09 30.09 30.09 91 +0.00(+0.00%)
Oct 19, 2020 30.30 30.31 30.09 30.09 1,582 -1.56(-4.94%)
Oct 16, 2020 31.65 31.65 31.65 67 +0.00(+0.00%)
Oct 15, 2020 31.65 31.65 31.65 92 +0.00(+0.00%)
Oct 14, 2020 31.65 31.65 31.65 31.65 947 +0.00(+0.00%)
Oct 13, 2020 31.90 32.80 31.65 31.65 4,247 +0.00(+0.00%)
Oct 12, 2020 31.65 31.90 31.40 31.65 4,988 +2.73(+9.44%)
Oct 09, 2020 28.92 28.92 28.92 28.92 200 -2.48(-7.90%)
Oct 08, 2020 31.40 31.40 31.40 230 +0.00(+0.00%)
Oct 07, 2020 31.40 31.40 31.40 31.40 1,774 +0.00(+0.00%)
Oct 06, 2020 31.54 31.55 31.40 31.40 1,427 -0.87(-2.69%)
Oct 05, 2020 32.27 32.27 32.27 129 +0.00(+0.00%)
Oct 02, 2020 32.27 32.27 32.27 53 +0.00(+0.00%)
Oct 01, 2020 33.89 33.89 31.90 32.27 884 -0.93(-2.79%)
Sep 30, 2020 30.64 33.20 30.64 33.20 983 +2.16(+6.97%)
Sep 29, 2020 31.03 31.03 31.03 2 +0.00(+0.00%)
Sep 28, 2020 31.03 31.03 31.03 64 +0.00(+0.00%)
Sep 25, 2020 31.03 31.03 31.03 1 +0.00(+0.00%)
Sep 24, 2020 31.48 32.15 31.03 31.03 3,774 -0.58(-1.83%)
Sep 23, 2020 31.61 31.61 31.61 5 +0.00(+0.00%)
Sep 22, 2020 33.15 33.15 31.61 31.61 934 -1.08(-3.29%)
Sep 21, 2020 32.69 32.69 32.69 32.69 732 -0.02(-0.06%)
Sep 18, 2020 35.13 35.13 31.88 32.71 10,351 +0.03(+0.09%)
Sep 17, 2020 32.14 33.18 32.14 32.68 2,682 +0.39(+1.20%)
Sep 16, 2020 32.29 32.29 32.29 32.29 594 +0.95(+3.02%)
Sep 15, 2020 31.34 31.34 31.34 31.34 555 +1.46(+4.90%)
Sep 14, 2020 29.88 29.88 29.88 29.88 599 +0.04(+0.13%)
Sep 11, 2020 29.84 29.84 29.84 29.84 301 +0.00(+0.00%)
Sep 10, 2020 29.84 29.84 29.84 29.84 468 -0.04(-0.13%)
Sep 09, 2020 29.89 31.95 29.88 29.88 927 -0.81(-2.63%)
Sep 08, 2020 30.45 30.69 28.86 30.69 1,103 -2.80(-8.35%)
Sep 04, 2020 33.48 33.48 33.48 398 +0.00(+0.00%)
Sep 03, 2020 33.48 33.48 33.48 541 +0.00(+0.00%)
Sep 02, 2020 33.48 33.48 33.48 353 +0.00(+0.00%)
Sep 01, 2020 33.48 33.48 33.48 23 +0.00(+0.00%)
Aug 31, 2020 34.57 34.58 33.48 33.48 3,352 -0.15(-0.44%)
Aug 28, 2020 33.23 34.03 32.85 33.63 2,612 +0.65(+1.96%)
Aug 27, 2020 30.36 33.23 30.36 32.99 1,977 -0.25(-0.75%)
Aug 26, 2020 32.51 33.23 32.51 33.23 940 +1.02(+3.18%)
Aug 25, 2020 32.45 32.45 32.15 32.21 692 -1.37(-4.09%)
Aug 24, 2020 33.58 33.58 33.58 303 +0.00(+0.00%)
Aug 21, 2020 33.58 33.58 33.58 33.58 401 +0.00(+0.00%)
Aug 20, 2020 33.58 33.58 32.38 33.58 1,459 +3.48(+11.57%)
Aug 19, 2020 30.10 30.10 30.10 360 +0.00(+0.00%)
Aug 18, 2020 30.10 30.10 30.10 57 +0.00(+0.00%)
Aug 17, 2020 30.10 30.10 30.10 30.10 461 +0.25(+0.83%)
Aug 14, 2020 29.85 29.85 29.85 5 +0.00(+0.00%)
Aug 13, 2020 29.85 29.85 29.85 42 +0.00(+0.00%)
Aug 12, 2020 29.85 29.85 29.85 29.85 515 -1.99(-6.25%)
Aug 11, 2020 31.84 31.84 31.84 110 +0.00(+0.00%)
Aug 10, 2020 29.33 31.84 29.33 31.84 520 +3.82(+13.64%)
Aug 07, 2020 28.02 28.02 28.02 165 +0.00(+0.00%)
Aug 06, 2020 28.02 28.02 28.02 191 +0.00(+0.00%)
Aug 05, 2020 28.02 28.02 28.02 146 +0.00(+0.00%)
Aug 04, 2020 28.02 28.02 28.02 60 +0.00(+0.00%)
Aug 03, 2020 28.02 28.02 28.02 193 +0.00(+0.00%)
Jul 31, 2020 29.88 29.88 28.02 28.02 1,406 -1.83(-6.13%)
Jul 30, 2020 29.85 29.85 29.85 1 +0.00(+0.00%)
Jul 29, 2020 29.85 29.85 29.85 2 +0.00(+0.00%)
Jul 28, 2020 28.21 29.85 28.21 29.85 379 +2.46(+8.97%)
Jul 27, 2020 27.39 27.39 27.39 177 +0.00(+0.00%)
Jul 24, 2020 27.39 27.39 27.39 20 +0.00(+0.00%)
Jul 23, 2020 27.39 27.39 27.39 27.39 164 -0.73(-2.58%)
Jul 22, 2020 28.12 28.12 28.12 28.12 181 +0.89(+3.25%)
Jul 21, 2020 29.85 29.85 27.23 27.23 2,461 -0.74(-2.63%)
Jul 20, 2020 27.97 27.97 27.97 237 +0.00(+0.00%)
Jul 17, 2020 27.97 27.97 27.97 27.97 401 +0.00(+0.00%)
Jul 16, 2020 27.97 27.97 27.97 51 +0.00(+0.00%)
Jul 15, 2020 27.97 27.97 27.97 29 +0.00(+0.00%)
Jul 14, 2020 27.97 27.97 27.97 154 +0.00(+0.00%)
Jul 13, 2020 27.97 27.97 27.97 53 +0.00(+0.00%)
Jul 10, 2020 27.97 27.97 27.97 140 +0.00(+0.00%)
Jul 09, 2020 27.97 27.97 27.97 94 +0.00(+0.00%)
Jul 08, 2020 27.97 27.97 27.97 27 +0.00(+0.00%)
Jul 07, 2020 27.97 27.97 27.97 35 +0.00(+0.00%)
Jul 06, 2020 27.97 27.97 27.97 82 +0.00(+0.00%)
Jul 02, 2020 27.97 27.97 27.97 89 +0.00(+0.00%)
Jul 01, 2020 27.97 27.97 27.97 9 +0.00(+0.00%)
Jun 30, 2020 27.97 27.97 27.97 58 +0.00(+0.00%)
Jun 29, 2020 27.97 27.97 27.97 27.97 126 -2.11(-7.01%)
Jun 26, 2020 30.10 30.10 30.08 30.08 301 -0.55(-1.79%)
Jun 25, 2020 30.21 30.63 29.91 30.63 898 +0.53(+1.75%)
Jun 24, 2020 30.10 30.10 30.10 30.10 156 +0.20(+0.67%)
Jun 23, 2020 29.90 29.90 29.90 49 +0.00(+0.00%)
Jun 22, 2020 29.90 29.90 29.90 29.90 468 +0.11(+0.37%)
Jun 19, 2020 30.08 30.58 29.44 29.79 2,618 +1.58(+5.61%)
Jun 18, 2020 28.21 28.21 28.21 34 +0.00(+0.00%)
Jun 17, 2020 28.21 28.21 28.21 28.21 126 -2.58(-8.37%)
Jun 16, 2020 31.03 32.53 30.78 30.78 1,858 +1.49(+5.08%)
Jun 15, 2020 29.29 29.29 29.29 28 +0.00(+0.00%)
Jun 12, 2020 29.29 29.29 29.29 1 +0.00(+0.00%)
Jun 11, 2020 29.54 29.67 29.29 29.29 3,180 -0.75(-2.51%)
Jun 10, 2020 30.05 30.05 30.05 30.05 283 +0.25(+0.83%)
Jun 09, 2020 30.41 31.02 29.79 29.80 929 +1.39(+4.89%)
Jun 08, 2020 32.78 32.78 28.41 28.41 8,476 -4.37(-13.33%)
Jun 05, 2020 32.94 32.94 32.77 32.78 805 +0.41(+1.26%)
Jun 04, 2020 32.27 32.56 32.27 32.37 691 +1.59(+5.16%)
Jun 03, 2020 30.78 30.78 30.78 36 +0.00(+0.00%)
Jun 02, 2020 30.78 30.78 30.78 30.78 228 -0.99(-3.12%)
Jun 01, 2020 31.78 31.78 31.78 34 +0.00(+0.00%)
May 29, 2020 31.78 31.78 31.78 5 +0.00(+0.00%)
May 28, 2020 31.78 31.78 31.78 31.78 246 +1.73(+5.75%)
May 27, 2020 30.05 30.05 30.05 70 +0.00(+0.00%)
May 26, 2020 30.05 30.05 30.05 141 +0.00(+0.00%)
May 22, 2020 30.05 30.05 30.05 30.05 100 +2.74(+10.04%)
May 21, 2020 27.31 27.31 27.31 66 +0.00(+0.00%)
May 20, 2020 27.31 27.31 27.31 19 +0.00(+0.00%)
May 19, 2020 27.31 27.31 27.31 19 +0.00(+0.00%)
May 18, 2020 25.32 27.31 25.32 27.31 870 -0.55(-1.96%)
May 15, 2020 27.86 27.86 27.86 22 +0.00(+0.00%)
May 14, 2020 27.86 27.86 27.86 13 +0.00(+0.00%)
May 13, 2020 28.30 28.30 27.86 27.86 677 -0.45(-1.58%)
May 12, 2020 28.30 28.30 28.30 7 +0.00(+0.00%)
May 11, 2020 28.30 28.30 28.30 28.30 393 -1.49(-5.00%)
May 08, 2020 29.79 29.79 29.79 29.79 302 -0.54(-1.77%)
May 07, 2020 30.33 30.33 30.33 209 +0.00(+0.00%)
May 06, 2020 30.33 30.33 30.33 146 +0.00(+0.00%)
May 05, 2020 30.33 30.33 30.33 191 +0.00(+0.00%)
May 04, 2020 30.33 30.33 30.33 147 +0.00(+0.00%)
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.