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 12.10 12.25 11.73 11.73 3,323 -0.43(-3.54%)
Aug 30, 2012 12.39 12.39 12.05 12.16 6,439 -0.28(-2.25%)
Aug 28, 2012 12.50 12.44 12.44 12.44 900 -0.16(-1.27%)
Aug 27, 2012 12.81 12.91 12.56 12.60 4,600 -0.41(-3.15%)
Aug 24, 2012 13.14 13.14 13.01 13.01 300 -0.10(-0.76%)
Aug 23, 2012 12.80 13.33 12.80 13.11 2,329 +0.14(+1.08%)
Aug 22, 2012 13.13 13.20 12.97 12.97 858 -0.12(-0.92%)
Aug 21, 2012 12.65 13.25 12.52 13.09 1,300 -0.03(-0.21%)
Aug 20, 2012 12.95 13.12 12.65 13.12 2,175 -0.12(-0.91%)
Aug 17, 2012 12.86 13.24 12.82 13.24 1,440 +0.05(+0.37%)
Aug 16, 2012 13.12 13.19 12.79 13.19 3,000 +0.29(+2.25%)
Aug 15, 2012 13.00 13.00 12.90 12.90 1,581 +0.03(+0.23%)
Aug 14, 2012 13.06 13.09 12.80 12.87 1,274 +0.07(+0.55%)
Aug 13, 2012 13.20 13.25 12.80 12.80 7,283 -0.27(-2.07%)
Aug 10, 2012 13.19 13.19 13.07 13.07 400 -0.04(-0.31%)
Aug 09, 2012 13.50 13.59 13.11 13.11 4,591 -0.05(-0.38%)
Aug 08, 2012 13.12 13.64 13.12 13.16 1,370 -0.14(-1.05%)
Aug 07, 2012 13.49 13.50 13.30 13.30 460 +0.10(+0.76%)
Aug 06, 2012 13.45 13.45 13.20 13.20 200 -0.09(-0.68%)
Aug 03, 2012 13.33 13.60 13.21 13.29 600 +0.04(+0.30%)
Aug 02, 2012 13.25 13.25 13.25 13.25 250 -0.35(-2.57%)
Aug 01, 2012 13.41 13.91 13.35 13.60 2,720 +0.25(+1.87%)
Jul 31, 2012 13.24 13.65 13.20 13.35 2,501 -0.25(-1.84%)
Jul 30, 2012 13.44 13.60 13.10 13.60 581 +0.05(+0.37%)
Jul 27, 2012 13.30 13.55 13.30 13.55 881 +0.25(+1.88%)
Jul 26, 2012 13.30 13.30 13.04 13.30 1,981 +0.16(+1.22%)
Jul 25, 2012 13.02 13.14 13.02 13.14 794 -0.14(-1.05%)
Jul 23, 2012 13.67 13.28 13.28 13.28 400 -0.44(-3.21%)
Jul 20, 2012 13.98 13.98 13.72 13.72 200 -0.01(-0.07%)
Jul 19, 2012 13.63 13.91 13.63 13.73 1,700 +0.29(+2.16%)
Jul 18, 2012 13.37 13.81 13.37 13.44 1,974 +0.04(+0.30%)
Jul 17, 2012 13.55 13.62 13.40 13.40 1,000 -0.09(-0.67%)
Jul 16, 2012 13.48 13.70 13.35 13.49 3,097 +0.38(+2.90%)
Jul 12, 2012 13.64 13.11 13.11 13.11 2,900 -0.01(-0.04%)
Jul 11, 2012 13.01 13.37 13.01 13.12 1,253 -0.31(-2.35%)
Jul 10, 2012 13.45 13.52 13.28 13.43 1,085 +0.17(+1.28%)
Jul 09, 2012 13.41 13.60 13.22 13.26 3,573 -0.07(-0.53%)
Jul 06, 2012 13.34 13.62 13.28 13.33 2,865 -0.17(-1.26%)
Jul 05, 2012 13.59 13.74 13.11 13.50 3,048 -0.09(-0.66%)
Jul 03, 2012 13.36 13.62 13.36 13.59 700 +0.30(+2.26%)
Jul 02, 2012 13.30 13.76 13.29 13.29 1,450 -0.51(-3.70%)
Jun 29, 2012 13.54 13.80 13.54 13.80 700 +0.38(+2.83%)
Jun 28, 2012 13.78 13.78 13.42 13.42 400 -0.53(-3.80%)
Jun 27, 2012 13.75 13.99 13.74 13.95 1,200 +0.43(+3.18%)
Jun 26, 2012 13.34 14.07 13.34 13.52 4,780 -0.25(-1.82%)
Jun 25, 2012 13.17 13.77 13.13 13.77 6,900 +0.70(+5.36%)
Jun 22, 2012 13.09 13.50 13.00 13.07 7,385 +0.07(+0.54%)
Jun 21, 2012 13.11 13.35 13.00 13.00 782 -0.20(-1.52%)
Jun 20, 2012 13.23 13.25 13.20 13.20 2,182 -0.30(-2.22%)
Jun 19, 2012 13.10 13.84 13.09 13.50 1,779 +0.50(+3.85%)
Jun 18, 2012 13.41 13.41 13.00 13.00 300 -0.50(-3.70%)
Jun 15, 2012 14.49 14.49 13.21 13.50 1,986 +0.44(+3.37%)
Jun 14, 2012 12.35 13.06 12.35 13.06 1,137 +0.66(+5.32%)
Jun 13, 2012 12.58 13.02 12.38 12.40 3,189 -0.20(-1.59%)
Jun 12, 2012 12.29 12.60 12.29 12.60 1,537 +0.11(+0.88%)
Jun 11, 2012 12.26 12.50 12.26 12.49 525 +0.50(+4.13%)
Jun 08, 2012 11.94 12.59 11.94 11.99 3,340 +0.05(+0.46%)
Jun 07, 2012 12.15 12.25 11.94 11.94 811 -0.46(-3.71%)
Jun 06, 2012 12.46 12.49 12.10 12.40 3,487 +0.04(+0.32%)
Jun 05, 2012 11.80 12.36 11.80 12.36 1,929 +0.80(+6.92%)
Jun 04, 2012 11.76 12.06 11.56 11.56 4,120 -0.26(-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.