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, 2019 32.67 32.67 32.47 32.47 1,420 -0.06(-0.18%)
Apr 29, 2019 32.53 32.53 32.53 32.53 243 +0.29(+0.89%)
Apr 26, 2019 32.36 32.36 32.25 32.25 913 -0.08(-0.24%)
Apr 25, 2019 32.12 32.32 32.12 32.32 2,865 +0.20(+0.61%)
Apr 24, 2019 32.13 32.13 32.13 32.13 1,156 +0.55(+1.74%)
Apr 23, 2019 31.58 31.58 31.58 350 +0.00(+0.00%)
Apr 22, 2019 31.54 32.09 31.54 31.58 4,138 -0.05(-0.15%)
Apr 18, 2019 31.62 31.62 31.62 10 +0.00(+0.00%)
Apr 17, 2019 31.62 31.62 31.62 73 +0.00(+0.00%)
Apr 16, 2019 31.62 31.62 31.62 31.62 813 +0.64(+2.06%)
Apr 15, 2019 30.99 32.15 30.99 30.99 2,791 -0.65(-2.05%)
Apr 12, 2019 31.67 31.67 31.58 31.63 1,524 +0.35(+1.13%)
Apr 11, 2019 30.94 32.17 30.94 31.28 1,856 +0.39(+1.27%)
Apr 10, 2019 30.77 31.24 30.77 30.89 2,065 +0.15(+0.48%)
Apr 09, 2019 30.83 30.99 30.74 30.74 2,542 +0.44(+1.46%)
Apr 08, 2019 31.13 31.23 30.30 30.30 5,178 -1.46(-4.59%)
Apr 05, 2019 31.75 31.75 31.75 115 +0.00(+0.00%)
Apr 04, 2019 31.08 31.75 30.73 31.75 4,375 +1.30(+4.27%)
Apr 03, 2019 31.42 32.43 30.45 30.45 3,056 -0.78(-2.49%)
Apr 02, 2019 31.23 31.23 31.23 360 +0.00(+0.00%)
Apr 01, 2019 31.23 31.23 31.23 2,036 +0.00(+0.00%)
Mar 29, 2019 31.23 31.23 31.23 31.23 1,423 +1.62(+5.48%)
Mar 28, 2019 29.51 29.61 29.51 29.61 709 +0.21(+0.70%)
Mar 27, 2019 29.40 29.40 29.40 29.40 607 -0.24(-0.80%)
Mar 26, 2019 29.64 29.64 29.64 29.64 567 -0.31(-1.05%)
Mar 25, 2019 29.95 29.95 29.95 29.95 368 -0.48(-1.58%)
Mar 22, 2019 30.43 30.43 30.43 30.43 406 +0.92(+3.13%)
Mar 21, 2019 29.85 30.00 29.51 29.51 458 -3.05(-9.37%)
Mar 20, 2019 32.41 32.95 32.41 32.56 2,487 -0.39(-1.19%)
Mar 19, 2019 30.99 32.95 30.99 32.95 363 +0.00(+0.00%)
Mar 18, 2019 32.95 32.95 32.95 32.95 126 +0.05(+0.15%)
Mar 15, 2019 32.90 32.90 32.90 20 +0.00(+0.00%)
Mar 14, 2019 32.44 32.90 32.44 32.90 892 -0.43(-1.30%)
Mar 13, 2019 32.75 33.34 32.73 33.34 1,543 +0.39(+1.19%)
Mar 12, 2019 32.94 33.00 32.94 32.94 1,516 +0.15(+0.47%)
Mar 11, 2019 30.65 32.95 30.65 32.79 1,695 +1.39(+4.42%)
Mar 08, 2019 31.40 31.40 31.40 12 +0.00(+0.00%)
Mar 07, 2019 31.40 31.40 31.40 7 +0.00(+0.00%)
Mar 06, 2019 32.47 32.47 31.40 31.40 463 +0.14(+0.45%)
Mar 05, 2019 31.26 31.26 31.26 31.26 149 -1.20(-3.70%)
Mar 04, 2019 32.46 32.46 32.46 32.46 2,808 -0.05(-0.15%)
Mar 01, 2019 32.51 32.51 32.51 71 +0.00(+0.00%)
Feb 28, 2019 32.51 32.51 32.51 2 +0.00(+0.00%)
Feb 27, 2019 32.51 32.51 32.51 32.51 304 +0.98(+3.12%)
Feb 26, 2019 31.53 31.53 31.53 141 +0.00(+0.00%)
Feb 25, 2019 31.53 31.53 31.53 31.53 647 +0.24(+0.75%)
Feb 22, 2019 31.48 31.48 31.11 31.29 4,371 -0.09(-0.28%)
Feb 21, 2019 31.48 31.94 31.32 31.38 2,304 +0.26(+0.82%)
Feb 20, 2019 31.12 31.12 31.12 23 +0.00(+0.00%)
Feb 19, 2019 31.12 31.12 31.12 31.12 130 +0.64(+2.10%)
Feb 15, 2019 30.48 30.48 30.48 46 +0.00(+0.00%)
Feb 14, 2019 30.48 30.48 30.48 70 +0.00(+0.00%)
Feb 13, 2019 30.49 30.49 30.47 30.48 831 -0.01(-0.03%)
Feb 12, 2019 30.99 30.99 30.49 30.49 4,870 -0.49(-1.59%)
Feb 11, 2019 30.99 30.99 30.99 30.99 156 +0.25(+0.80%)
Feb 08, 2019 30.74 30.74 30.74 30.74 508 -0.25(-0.79%)
Feb 07, 2019 30.99 30.99 30.99 30.99 277 -0.49(-1.56%)
Feb 06, 2019 31.48 31.48 31.48 31.48 308 -0.01(-0.03%)
Feb 05, 2019 31.48 31.49 31.48 31.49 265 -0.09(-0.28%)
Feb 04, 2019 31.48 31.58 31.48 31.58 1,272 +0.98(+3.22%)
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.