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, 2014 14.05 15.12 14.04 14.60 1,360 -0.01(-0.06%)
Apr 29, 2014 14.74 14.74 14.51 14.60 11,894 -0.20(-1.33%)
Apr 28, 2014 14.80 14.80 14.80 14.80 747 -0.13(-0.88%)
Apr 25, 2014 15.32 15.35 14.92 14.93 3,388 -0.68(-4.36%)
Apr 24, 2014 15.74 15.74 15.61 15.61 930 +0.18(+1.15%)
Apr 23, 2014 15.39 15.81 15.16 15.44 19,192 -0.08(-0.54%)
Apr 22, 2014 15.48 15.76 15.44 15.52 13,407 +0.04(+0.24%)
Apr 21, 2014 15.58 16.08 15.26 15.48 15,368 -0.16(-1.01%)
Apr 17, 2014 15.33 15.64 15.64 15.64 12,008 +0.39(+2.57%)
Apr 16, 2014 15.25 15.25 15.25 15.25 120 +0.23(+1.55%)
Apr 15, 2014 15.32 15.32 14.63 15.02 3,010 -0.67(-4.28%)
Apr 14, 2014 15.56 15.81 15.56 15.69 11,914 -0.10(-0.65%)
Apr 11, 2014 15.58 15.79 15.58 15.79 11,258 +0.34(+2.17%)
Apr 10, 2014 15.45 15.45 15.42 15.45 342 -0.23(-1.49%)
Apr 09, 2014 15.53 15.87 15.53 15.69 1,649 +0.13(+0.85%)
Apr 08, 2014 15.47 15.55 15.47 15.55 585 -0.17(-1.08%)
Apr 04, 2014 15.41 15.72 15.72 15.72 67 -0.41(-2.54%)
Apr 02, 2014 16.10 16.14 16.14 16.14 24 +0.07(+0.42%)
Apr 01, 2014 15.99 16.31 15.98 16.07 2,647 +0.20(+1.28%)
Mar 31, 2014 16.29 16.29 15.86 15.86 874 -0.30(-1.85%)
Mar 28, 2014 16.67 16.67 16.16 16.16 909 -0.36(-2.20%)
Mar 27, 2014 16.59 16.67 16.46 16.53 3,924 +0.02(+0.11%)
Mar 26, 2014 16.53 16.68 16.50 16.51 9,165 -0.37(-2.18%)
Mar 25, 2014 16.88 16.88 16.88 16.88 296 +0.10(+0.58%)
Mar 24, 2014 16.78 16.78 16.78 16.78 221 +0.29(+1.75%)
Mar 21, 2014 17.24 17.25 16.49 16.49 5,306 -0.30(-1.78%)
Mar 20, 2014 17.12 17.35 16.79 16.79 3,340 +0.00(+0.00%)
Mar 19, 2014 16.79 16.79 16.79 16.79 1,501 -0.42(-2.44%)
Mar 18, 2014 17.63 17.63 17.01 17.21 7,436 -0.44(-2.47%)
Mar 17, 2014 17.11 17.67 17.07 17.64 7,042 +0.84(+4.98%)
Mar 14, 2014 16.79 17.12 16.61 16.81 8,938 +0.70(+4.34%)
Mar 13, 2014 16.09 16.23 15.44 16.11 9,582 -0.14(-0.86%)
Mar 12, 2014 16.23 16.25 15.72 16.25 4,714 +0.50(+3.20%)
Mar 11, 2014 16.29 16.29 15.60 15.74 6,219 -0.18(-1.11%)
Mar 10, 2014 15.76 15.92 15.76 15.92 739 -0.48(-2.96%)
Mar 07, 2014 16.13 16.41 15.86 16.41 674 -0.04(-0.23%)
Mar 06, 2014 16.09 16.65 15.67 16.44 4,028 +0.18(+1.09%)
Mar 05, 2014 16.14 16.29 15.82 16.27 5,259 -0.05(-0.29%)
Mar 04, 2014 15.80 16.38 15.80 16.31 4,388 +0.56(+3.55%)
Mar 03, 2014 15.34 15.76 15.34 15.75 1,337 +0.25(+1.62%)
Feb 28, 2014 15.50 15.50 15.50 15.50 151 -0.23(-1.48%)
Feb 27, 2014 15.73 15.73 15.73 15.73 492 -0.03(-0.18%)
Feb 26, 2014 15.76 15.76 15.76 15.76 274 -0.16(-1.00%)
Feb 25, 2014 15.53 16.23 15.39 15.92 1,607 +0.48(+3.14%)
Feb 24, 2014 15.44 15.44 15.44 15.44 232 -0.48(-2.99%)
Feb 21, 2014 15.30 15.91 15.30 15.91 497 +0.79(+5.20%)
Feb 20, 2014 15.57 15.57 15.03 15.12 2,281 -0.49(-3.13%)
Feb 19, 2014 15.68 16.00 15.61 15.61 1,731 -0.14(-0.89%)
Feb 18, 2014 15.03 15.75 15.03 15.75 4,494 +0.88(+5.89%)
Feb 14, 2014 15.39 14.88 14.88 14.88 7,398 -0.42(-2.74%)
Feb 13, 2014 14.47 15.35 14.47 15.30 4,573 +0.51(+3.47%)
Feb 12, 2014 14.96 15.03 14.78 14.78 3,922 -0.20(-1.31%)
Feb 11, 2014 15.11 15.17 14.93 14.98 1,437 +0.15(+1.01%)
Feb 10, 2014 14.83 14.83 14.72 14.83 4,156 -0.12(-0.81%)
Feb 07, 2014 14.47 15.01 14.46 14.95 2,217 +0.28(+1.91%)
Feb 06, 2014 14.75 14.75 14.66 14.67 1,935 +0.03(+0.19%)
Feb 05, 2014 14.63 14.73 14.57 14.64 2,845 +0.14(+0.96%)
Feb 04, 2014 14.53 14.53 14.46 14.50 4,123 -0.04(-0.26%)
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.