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, 2011 9.794 9.849 9.341 9.424 2,991 -0.36(-3.68%)
Sep 28, 2011 9.785 9.785 9.785 9.785 0 +0.07(+0.76%)
Sep 27, 2011 9.775 10.15 9.701 9.711 6,341 -0.06(-0.57%)
Sep 26, 2011 9.738 10.25 9.701 9.766 4,164 +0.30(+3.12%)
Sep 23, 2011 9.471 9.748 9.286 9.471 3,373 +0.00(+0.00%)
Sep 22, 2011 9.240 9.803 9.240 9.471 3,733 -0.33(-3.39%)
Sep 21, 2011 10.99 10.99 9.572 9.803 5,805 -0.60(-5.77%)
Sep 20, 2011 10.71 11.06 10.21 10.40 8,414 -0.32(-3.01%)
Sep 19, 2011 11.13 11.13 10.69 10.73 6,841 -0.61(-5.38%)
Sep 16, 2011 9.707 11.34 9.701 11.34 19,873 +1.53(+15.65%)
Sep 15, 2011 10.08 10.27 9.683 9.803 23,129 +0.74(+8.15%)
Sep 14, 2011 9.424 9.424 9.064 9.064 2,655 +0.06(+0.62%)
Sep 13, 2011 9.082 9.147 9.009 9.009 1,839 -0.42(-4.41%)
Sep 12, 2011 9.794 9.794 9.203 9.424 20,862 -0.32(-3.32%)
Sep 09, 2011 9.896 9.896 9.609 9.748 1,406 -0.14(-1.40%)
Sep 08, 2011 9.729 10.11 9.729 9.886 7,190 +0.12(+1.23%)
Sep 07, 2011 10.03 10.29 9.581 9.766 2,489 +0.06(+0.67%)
Sep 06, 2011 9.665 9.932 9.665 9.701 4,220 -0.01(-0.10%)
Sep 02, 2011 9.812 9.840 9.424 9.711 650 -0.22(-2.25%)
Sep 01, 2011 10.01 10.04 9.877 9.934 1,254 +0.49(+5.21%)
Aug 31, 2011 9.766 9.766 9.341 9.443 1,626 -0.26(-2.67%)
Aug 30, 2011 9.738 9.785 9.692 9.701 974 -0.04(-0.38%)
Aug 29, 2011 9.868 9.868 9.393 9.738 2,416 -0.12(-1.22%)
Aug 26, 2011 10.16 10.56 9.840 9.859 42,931 +0.09(+0.95%)
Aug 25, 2011 9.158 9.766 9.158 9.766 695 +0.53(+5.70%)
Aug 24, 2011 8.870 9.240 8.694 9.240 6,595 +0.40(+4.49%)
Aug 23, 2011 8.778 8.907 8.778 8.842 807 +0.00(+0.00%)
Aug 22, 2011 9.055 9.055 8.676 8.842 3,030 -0.04(-0.42%)
Aug 19, 2011 8.851 8.953 8.722 8.879 5,780 -0.15(-1.62%)
Aug 18, 2011 8.898 9.055 8.750 9.025 32,049 +0.08(+0.91%)
Aug 17, 2011 9.397 9.397 8.925 8.944 7,152 -0.35(-3.78%)
Aug 16, 2011 9.119 9.295 9.018 9.295 2,381 +0.14(+1.53%)
Aug 15, 2011 8.657 9.221 8.547 9.155 5,952 +0.32(+3.64%)
Aug 12, 2011 8.944 9.055 8.454 8.833 2,813 -0.28(-3.02%)
Aug 11, 2011 8.741 9.108 8.454 9.108 9,041 +0.49(+5.66%)
Aug 10, 2011 8.417 8.768 8.306 8.620 6,643 +0.13(+1.52%)
Aug 09, 2011 8.343 8.925 8.334 8.491 432 +0.06(+0.77%)
Aug 08, 2011 8.824 8.935 8.020 8.426 3,371 -0.54(-5.98%)
Aug 05, 2011 8.750 8.962 8.343 8.962 5,655 +0.22(+2.54%)
Aug 04, 2011 8.426 8.796 8.417 8.741 2,922 -0.20(-2.27%)
Aug 03, 2011 8.667 8.944 8.565 8.944 1,082 +0.06(+0.73%)
Aug 02, 2011 8.759 8.953 8.584 8.879 4,186 +0.18(+2.02%)
Aug 01, 2011 8.805 8.916 8.685 8.704 2,939 -0.20(-2.28%)
Jul 29, 2011 8.805 9.009 8.722 8.907 2,957 -0.08(-0.93%)
Jul 28, 2011 9.193 9.193 8.768 8.990 649 -0.03(-0.31%)
Jul 27, 2011 8.870 9.018 8.870 9.018 2,522 +0.00(+0.00%)
Jul 26, 2011 8.898 9.045 8.731 9.018 5,236 -0.12(-1.31%)
Jul 25, 2011 9.009 9.397 8.953 9.138 12,342 +0.13(+1.44%)
Jul 22, 2011 9.009 9.045 9.009 9.009 1,856 -0.23(-2.50%)
Jul 21, 2011 9.009 9.240 8.759 9.240 13,997 +0.40(+4.49%)
Jul 20, 2011 9.138 9.138 8.731 8.842 1,116 -0.32(-3.52%)
Jul 19, 2011 8.972 9.165 8.565 9.165 949 +0.19(+2.15%)
Jul 18, 2011 8.436 9.498 8.399 8.972 3,211 +0.19(+2.21%)
Jul 15, 2011 8.722 8.778 8.722 8.778 216 -0.38(-4.12%)
Jul 13, 2011 8.916 9.155 9.155 9.155 3,896 +0.16(+1.83%)
Jul 12, 2011 8.676 8.999 8.611 8.990 2,689 +0.34(+3.95%)
Jul 11, 2011 8.685 8.778 8.574 8.648 1,623 -0.37(-4.10%)
Jul 08, 2011 8.962 9.082 8.879 9.018 2,272 -0.30(-3.17%)
Jul 07, 2011 9.064 9.313 8.870 9.313 4,383 +0.28(+3.07%)
Jul 06, 2011 8.630 9.055 8.602 9.036 10,714 +0.44(+5.16%)
Jul 05, 2011 8.500 8.796 8.408 8.593 5,303 +0.07(+0.87%)
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.