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, 2013 9.620 9.720 9.701 9.720 0 -0.07(-0.75%)
Apr 29, 2013 9.757 10.06 9.757 9.794 654 +0.22(+2.32%)
Apr 26, 2013 10.14 10.14 9.572 9.572 974 -0.48(-4.78%)
Apr 25, 2013 9.794 10.07 9.748 10.05 3,588 +0.31(+3.17%)
Apr 24, 2013 10.08 10.08 9.744 9.744 0 -0.23(-2.26%)
Apr 23, 2013 10.15 10.15 9.969 9.969 216 +0.22(+2.27%)
Apr 22, 2013 9.581 10.33 9.563 9.748 4,263 +0.22(+2.33%)
Apr 19, 2013 9.757 9.877 9.517 9.526 6,060 -0.72(-7.03%)
Apr 18, 2013 9.896 10.25 9.477 10.25 2,026 +0.40(+4.03%)
Apr 17, 2013 9.822 9.951 9.822 9.849 432 -0.10(-1.02%)
Apr 16, 2013 10.16 10.16 9.951 9.951 1,406 +0.00(+0.00%)
Apr 15, 2013 9.868 10.02 9.868 9.951 2,050 -0.05(-0.46%)
Apr 12, 2013 9.951 9.997 9.951 9.997 432 +0.01(+0.09%)
Apr 11, 2013 9.988 9.988 9.988 9.988 333 +0.01(+0.09%)
Apr 10, 2013 9.914 10.38 9.914 9.979 757 -0.04(-0.37%)
Apr 09, 2013 9.960 10.16 9.795 10.02 544 +0.03(+0.28%)
Apr 08, 2013 9.886 10.14 9.886 9.988 3,768 -0.01(-0.09%)
Apr 05, 2013 10.14 10.16 9.886 9.997 2,164 -0.17(-1.64%)
Apr 04, 2013 10.37 10.48 10.16 10.16 3,528 -0.14(-1.35%)
Apr 03, 2013 10.69 10.69 10.18 10.30 1,797 -0.20(-1.93%)
Apr 02, 2013 10.26 10.51 10.26 10.51 1,298 -0.26(-2.40%)
Mar 28, 2013 10.76 10.76 10.76 10.76 108 +0.04(+0.34%)
Mar 27, 2013 11.12 11.12 10.53 10.73 2,180 +0.20(+1.93%)
Mar 26, 2013 10.51 10.52 10.51 10.52 658 +0.04(+0.34%)
Mar 25, 2013 10.70 10.70 10.48 10.49 927 -0.26(-2.40%)
Mar 22, 2013 10.94 10.94 10.75 10.75 757 -0.11(-1.01%)
Mar 21, 2013 10.53 10.90 10.53 10.86 4,463 +0.32(+3.06%)
Mar 20, 2013 10.70 10.70 10.46 10.53 743 -0.08(-0.78%)
Mar 19, 2013 10.49 10.75 10.49 10.62 5,940 +0.08(+0.78%)
Mar 18, 2013 10.56 10.56 10.53 10.53 754 -0.35(-3.22%)
Mar 15, 2013 10.47 11.01 10.16 10.88 62,400 +0.49(+4.71%)
Mar 14, 2013 9.785 10.39 9.785 10.39 17,433 +0.23(+2.27%)
Mar 13, 2013 10.73 10.93 9.794 10.16 12,927 -0.42(-3.93%)
Mar 12, 2013 10.91 11.19 10.58 10.58 14,473 -0.23(-2.14%)
Mar 11, 2013 11.05 11.16 10.67 10.81 9,265 -0.18(-1.68%)
Mar 08, 2013 10.99 10.99 10.57 10.99 12,133 +0.03(+0.25%)
Mar 07, 2013 10.65 11.25 10.65 10.97 4,244 -0.07(-0.67%)
Mar 06, 2013 11.04 11.05 11.04 11.04 432 +0.12(+1.10%)
Mar 05, 2013 10.99 11.27 10.92 10.92 4,764 +0.07(+0.68%)
Mar 04, 2013 10.87 11.09 10.85 10.85 2,505 -0.18(-1.67%)
Mar 01, 2013 10.90 11.23 10.62 11.03 3,551 -0.08(-0.75%)
Feb 28, 2013 11.24 11.24 11.12 11.12 1,133 -0.13(-1.15%)
Feb 27, 2013 11.38 11.41 11.20 11.24 1,598 +0.07(+0.66%)
Feb 26, 2013 10.99 11.48 10.99 11.17 879 +0.06(+0.58%)
Feb 22, 2013 11.23 11.23 11.11 11.11 649 -0.29(-2.52%)
Feb 21, 2013 10.65 11.56 10.65 11.39 8,660 +0.42(+3.80%)
Feb 20, 2013 10.93 11.11 10.93 10.98 2,104 -0.16(-1.41%)
Feb 19, 2013 11.22 11.22 11.13 11.13 784 -0.28(-2.43%)
Feb 14, 2013 11.37 11.41 11.41 11.41 757 -0.04(-0.32%)
Feb 12, 2013 10.91 11.45 11.45 11.45 2,381 -0.01(-0.08%)
Feb 11, 2013 11.45 11.59 11.45 11.46 3,147 -0.33(-2.82%)
Feb 07, 2013 11.60 11.79 11.79 11.79 1,839 -0.11(-0.93%)
Feb 06, 2013 12.01 12.01 11.90 11.90 2,893 +0.27(+2.30%)
Feb 04, 2013 11.76 11.85 11.63 11.63 886 -0.19(-1.64%)
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.