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 (%)
Sep 30, 2014 14.90 15.38 14.72 14.82 3,547 -0.45(-2.96%)
Sep 29, 2014 15.32 15.56 15.27 15.27 2,621 -0.17(-1.10%)
Sep 26, 2014 15.39 15.65 15.39 15.44 636 +0.15(+0.97%)
Sep 25, 2014 15.29 15.29 15.29 15.29 413 -0.07(-0.48%)
Sep 24, 2014 15.73 15.73 15.37 15.37 769 -0.19(-1.21%)
Sep 23, 2014 15.84 15.84 15.56 15.56 2,403 -0.17(-1.08%)
Sep 22, 2014 15.27 15.72 15.27 15.72 3,547 +0.17(+1.09%)
Sep 19, 2014 15.33 15.33 15.33 15.56 1,644 -0.46(-2.88%)
Sep 18, 2014 16.02 16.02 16.02 16.02 430 +0.00(+0.03%)
Sep 17, 2014 15.93 16.02 15.93 16.01 1,649 +0.01(+0.09%)
Sep 16, 2014 15.96 16.00 15.96 16.00 798 -0.90(-5.34%)
Sep 11, 2014 16.96 16.90 16.90 16.90 61 -0.27(-1.59%)
Sep 10, 2014 16.59 17.17 16.59 17.17 1,491 +0.78(+4.76%)
Sep 09, 2014 16.30 16.39 16.30 16.39 624 +0.20(+1.22%)
Sep 05, 2014 16.44 16.20 16.20 16.20 6 -0.01(-0.06%)
Sep 04, 2014 16.21 16.21 16.21 16.21 1,068 -0.16(-0.98%)
Sep 03, 2014 16.13 16.51 16.13 16.36 1,663 +0.27(+1.69%)
Aug 29, 2014 16.66 16.09 16.09 16.09 2 -0.59(-3.53%)
Aug 28, 2014 16.44 16.68 16.35 16.68 4,386 +0.64(+3.97%)
Aug 27, 2014 16.05 16.05 16.05 16.05 734 -0.36(-2.17%)
Aug 26, 2014 15.78 16.44 16.20 16.40 7,653 +0.21(+1.27%)
Aug 25, 2014 16.34 16.38 15.72 16.20 4,557 +0.21(+1.29%)
Aug 21, 2014 15.60 15.99 15.99 15.99 10 +0.24(+1.55%)
Aug 20, 2014 15.60 15.79 15.60 15.74 2,562 -0.05(-0.30%)
Aug 19, 2014 15.63 15.79 15.63 15.79 1,825 +0.07(+0.45%)
Aug 18, 2014 14.98 15.69 14.98 15.72 12,171 +1.16(+7.96%)
Aug 15, 2014 14.56 14.56 14.56 14.56 505 -0.47(-3.12%)
Aug 14, 2014 15.12 15.18 14.49 15.03 4,953 -0.15(-0.99%)
Aug 13, 2014 15.02 15.22 14.66 15.18 5,110 +0.21(+1.38%)
Aug 12, 2014 14.95 14.97 14.66 14.97 21,003 +0.39(+2.67%)
Aug 11, 2014 15.03 15.03 14.58 14.58 6,921 -0.02(-0.16%)
Aug 08, 2014 14.80 14.87 14.61 14.61 674 -0.33(-2.20%)
Aug 07, 2014 15.21 15.21 14.94 14.94 447 +0.00(+0.00%)
Aug 06, 2014 14.94 14.94 14.94 14.94 106 +0.14(+0.95%)
Aug 05, 2014 14.66 15.69 14.66 14.80 5,535 +0.23(+1.61%)
Aug 04, 2014 14.37 15.03 14.37 14.56 4,584 -0.38(-2.52%)
Aug 01, 2014 14.78 14.94 14.78 14.94 1,045 -0.08(-0.50%)
Jul 31, 2014 15.12 15.13 14.78 15.01 10,383 +0.08(+0.50%)
Jul 30, 2014 15.29 15.29 14.94 14.94 5,029 -0.00(-0.03%)
Jul 29, 2014 14.60 15.41 14.60 14.94 4,764 -0.09(-0.59%)
Jul 28, 2014 14.15 15.40 14.15 15.03 4,322 -0.33(-2.14%)
Jul 25, 2014 15.59 16.06 15.36 15.36 3,728 -0.33(-2.10%)
Jul 24, 2014 15.37 15.97 15.37 15.69 2,876 -0.28(-1.76%)
Jul 23, 2014 15.55 15.97 15.50 15.97 2,730 -0.05(-0.29%)
Jul 22, 2014 15.62 16.09 15.62 16.02 2,877 +0.17(+1.07%)
Jul 21, 2014 16.00 16.25 15.78 15.85 2,564 +0.43(+2.81%)
Jul 17, 2014 15.13 15.42 15.42 15.42 124 -0.18(-1.15%)
Jul 16, 2014 15.55 16.06 15.55 15.59 4,902 -0.10(-0.66%)
Jul 15, 2014 15.88 15.88 15.70 15.70 425 -0.27(-1.71%)
Jul 14, 2014 16.20 16.23 15.97 15.97 863 -0.01(-0.06%)
Jul 11, 2014 15.97 15.98 15.97 15.98 469 -0.43(-2.63%)
Jul 10, 2014 16.18 16.41 15.74 16.41 2,843 +0.16(+0.98%)
Jul 09, 2014 16.24 16.35 16.24 16.25 447 -0.09(-0.58%)
Jul 08, 2014 15.99 16.35 15.99 16.35 483 -0.14(-0.85%)
Jul 07, 2014 16.37 16.49 16.37 16.49 1,289 +0.04(+0.23%)
Jul 03, 2014 16.79 16.45 16.45 16.45 425 -0.26(-1.57%)
Jul 02, 2014 16.71 16.71 16.71 16.71 257 -0.23(-1.39%)
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.