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 (%)
May 30, 2014 16.67 17.55 16.67 17.55 3,601 +1.10(+6.72%)
May 29, 2014 16.29 16.45 16.29 16.45 1,712 -0.22(-1.29%)
May 28, 2014 16.00 16.66 16.00 16.66 4,485 +0.54(+3.37%)
May 27, 2014 15.92 16.16 15.92 16.12 581 +0.47(+2.99%)
May 22, 2014 15.47 15.65 15.65 15.65 961 +0.05(+0.30%)
May 21, 2014 15.61 15.61 15.61 15.61 263 -0.30(-1.88%)
May 20, 2014 15.68 16.06 15.65 15.91 2,360 +0.27(+1.74%)
May 16, 2014 15.63 15.63 15.63 15.63 144 +0.10(+0.66%)
May 15, 2014 15.48 15.59 15.15 15.53 1,240 -0.12(-0.78%)
May 14, 2014 15.68 15.73 15.65 15.65 427 -0.23(-1.47%)
May 13, 2014 15.30 15.89 15.30 15.89 448 +0.58(+3.79%)
May 12, 2014 14.66 15.31 14.66 15.31 2,988 +0.88(+6.10%)
May 09, 2014 14.43 14.43 14.43 14.43 493 -0.41(-2.79%)
May 08, 2014 14.84 14.84 14.84 14.84 146 +0.22(+1.49%)
May 07, 2014 14.62 14.62 14.62 14.62 152 -0.12(-0.83%)
May 05, 2014 14.77 14.74 14.74 14.74 3,738 -0.23(-1.56%)
May 02, 2014 15.03 15.03 14.98 14.98 317 +0.08(+0.57%)
May 01, 2014 14.79 15.10 14.79 14.89 1,415 +0.30(+2.05%)
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%)
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.