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 (%)
Aug 31, 2012 11.18 11.32 10.84 10.84 3,596 -0.40(-3.54%)
Aug 30, 2012 11.45 11.45 11.13 11.24 6,968 -0.26(-2.25%)
Aug 28, 2012 11.55 11.49 11.49 11.49 974 -0.15(-1.27%)
Aug 27, 2012 11.84 11.93 11.60 11.64 4,978 -0.38(-3.15%)
Aug 24, 2012 12.14 12.14 12.02 12.02 324 -0.09(-0.76%)
Aug 23, 2012 11.83 12.32 11.83 12.11 2,520 +0.13(+1.08%)
Aug 22, 2012 12.13 12.20 11.98 11.98 928 -0.11(-0.92%)
Aug 21, 2012 11.69 12.24 11.57 12.09 1,406 -0.03(-0.21%)
Aug 20, 2012 11.97 12.12 11.69 12.12 2,354 -0.11(-0.91%)
Aug 17, 2012 11.88 12.23 11.85 12.23 1,558 +0.05(+0.37%)
Aug 16, 2012 12.12 12.19 11.82 12.19 3,246 +0.27(+2.25%)
Aug 15, 2012 12.01 12.01 11.92 11.92 1,711 +0.03(+0.23%)
Aug 14, 2012 12.07 12.09 11.83 11.89 1,378 +0.06(+0.55%)
Aug 13, 2012 12.20 12.24 11.83 11.83 7,882 -0.25(-2.07%)
Aug 10, 2012 12.19 12.19 12.08 12.08 432 -0.04(-0.30%)
Aug 09, 2012 12.47 12.56 12.11 12.11 4,968 -0.05(-0.38%)
Aug 08, 2012 12.12 12.60 12.12 12.16 1,482 -0.13(-1.05%)
Aug 07, 2012 12.46 12.47 12.29 12.29 497 +0.09(+0.76%)
Aug 06, 2012 12.43 12.43 12.20 12.20 216 -0.08(-0.68%)
Aug 03, 2012 12.32 12.57 12.21 12.28 649 +0.04(+0.30%)
Aug 02, 2012 12.24 12.24 12.24 12.24 270 -0.32(-2.57%)
Aug 01, 2012 12.39 12.85 12.33 12.57 2,943 +0.23(+1.87%)
Jul 31, 2012 12.23 12.61 12.20 12.33 2,706 -0.23(-1.84%)
Jul 30, 2012 12.42 12.57 12.10 12.57 628 +0.05(+0.37%)
Jul 27, 2012 12.29 12.52 12.29 12.52 953 +0.23(+1.88%)
Jul 26, 2012 12.29 12.29 12.05 12.29 2,144 +0.15(+1.22%)
Jul 25, 2012 12.03 12.14 12.03 12.14 859 -0.13(-1.05%)
Jul 23, 2012 12.63 12.27 12.27 12.27 432 -0.41(-3.21%)
Jul 20, 2012 12.92 12.92 12.68 12.68 216 -0.01(-0.07%)
Jul 19, 2012 12.59 12.85 12.59 12.69 1,839 +0.27(+2.16%)
Jul 18, 2012 12.35 12.76 12.35 12.42 2,136 +0.04(+0.30%)
Jul 17, 2012 12.52 12.58 12.38 12.38 1,082 -0.08(-0.67%)
Jul 16, 2012 12.45 12.66 12.33 12.46 3,351 +0.35(+2.90%)
Jul 12, 2012 12.60 12.11 12.11 12.11 3,138 -0.00(-0.04%)
Jul 11, 2012 12.02 12.35 12.02 12.12 1,356 -0.29(-2.35%)
Jul 10, 2012 12.43 12.49 12.27 12.41 1,174 +0.16(+1.28%)
Jul 09, 2012 12.39 12.57 12.21 12.25 3,867 -0.06(-0.53%)
Jul 06, 2012 12.33 12.58 12.27 12.32 3,100 -0.16(-1.26%)
Jul 05, 2012 12.56 12.70 12.11 12.47 3,298 -0.08(-0.66%)
Jul 03, 2012 12.34 12.58 12.34 12.56 757 +0.28(+2.26%)
Jul 02, 2012 12.29 12.71 12.28 12.28 1,569 -0.47(-3.70%)
Jun 29, 2012 12.51 12.75 12.51 12.75 757 +0.35(+2.83%)
Jun 28, 2012 12.73 12.73 12.40 12.40 432 -0.49(-3.80%)
Jun 27, 2012 12.70 12.93 12.70 12.89 1,298 +0.40(+3.18%)
Jun 26, 2012 12.33 13.00 12.33 12.49 5,173 -0.23(-1.82%)
Jun 25, 2012 12.17 12.72 12.13 12.72 7,467 +0.65(+5.36%)
Jun 22, 2012 12.09 12.47 12.01 12.08 7,992 +0.06(+0.54%)
Jun 21, 2012 12.11 12.33 12.01 12.01 846 -0.18(-1.52%)
Jun 20, 2012 12.22 12.24 12.20 12.20 2,361 -0.28(-2.22%)
Jun 19, 2012 12.10 12.79 12.09 12.47 1,925 +0.46(+3.85%)
Jun 18, 2012 12.39 12.39 12.01 12.01 324 -0.46(-3.70%)
Jun 15, 2012 13.39 13.39 12.21 12.47 2,149 +0.41(+3.37%)
Jun 14, 2012 11.41 12.07 11.41 12.07 1,230 +0.61(+5.32%)
Jun 13, 2012 11.62 12.03 11.44 11.46 3,451 -0.18(-1.59%)
Jun 12, 2012 11.36 11.64 11.36 11.64 1,663 +0.10(+0.88%)
Jun 11, 2012 11.33 11.55 11.33 11.54 568 +0.46(+4.13%)
Jun 08, 2012 11.03 11.63 11.03 11.08 3,614 +0.05(+0.46%)
Jun 07, 2012 11.23 11.32 11.03 11.03 877 -0.43(-3.71%)
Jun 06, 2012 11.51 11.54 11.18 11.46 3,774 +0.04(+0.32%)
Jun 05, 2012 10.90 11.42 10.90 11.42 2,087 +0.74(+6.92%)
Jun 04, 2012 10.87 11.14 10.68 10.68 4,459 -0.24(-2.20%)
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.