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 27, 2012 11.54 11.55 11.55 11.55 1,082 +0.07(+0.64%)
Apr 26, 2012 11.60 11.60 11.47 11.48 1,084 -0.17(-1.43%)
Apr 25, 2012 11.64 11.69 11.46 11.64 1,138 +0.18(+1.61%)
Apr 24, 2012 11.47 11.64 11.46 11.46 865 +0.00(+0.00%)
Apr 23, 2012 11.46 11.55 11.46 11.46 1,404 -0.11(-0.96%)
Apr 19, 2012 11.48 11.57 11.57 11.57 3,355 -0.04(-0.32%)
Apr 18, 2012 11.72 11.83 11.41 11.60 4,501 -0.13(-1.10%)
Apr 17, 2012 11.47 11.73 11.47 11.73 1,164 +0.18(+1.60%)
Apr 16, 2012 11.55 11.55 11.46 11.55 757 +0.06(+0.48%)
Apr 13, 2012 11.70 11.70 11.32 11.49 3,355 +0.18(+1.55%)
Apr 12, 2012 11.07 11.90 11.07 11.32 8,739 +0.30(+2.68%)
Apr 11, 2012 11.32 11.36 10.65 11.02 4,004 -0.16(-1.41%)
Apr 10, 2012 11.41 11.43 11.18 11.18 1,962 -0.37(-3.20%)
Apr 09, 2012 11.92 11.92 11.46 11.55 2,766 -0.57(-4.73%)
Apr 05, 2012 10.99 12.12 10.99 12.12 4,675 +0.49(+4.21%)
Apr 04, 2012 11.96 11.96 11.28 11.63 5,123 -0.30(-2.48%)
Apr 03, 2012 11.74 12.00 11.74 11.93 890 +0.03(+0.23%)
Apr 02, 2012 11.46 12.38 11.20 11.90 5,237 -0.12(-1.00%)
Mar 30, 2012 12.36 12.42 12.02 12.02 1,344 -0.23(-1.89%)
Mar 29, 2012 12.60 12.60 12.25 12.25 541 -0.38(-3.00%)
Mar 27, 2012 12.47 12.63 12.63 12.63 974 +0.16(+1.26%)
Mar 26, 2012 12.50 12.75 12.31 12.47 3,298 +0.02(+0.15%)
Mar 23, 2012 12.31 12.45 12.31 12.45 829 +0.03(+0.22%)
Mar 22, 2012 12.40 12.47 12.32 12.43 584 -0.01(-0.07%)
Mar 21, 2012 12.51 12.57 12.36 12.44 4,863 -0.26(-2.04%)
Mar 20, 2012 12.74 12.75 12.70 12.70 649 +0.10(+0.81%)
Mar 19, 2012 12.85 12.85 12.26 12.59 1,206 -0.30(-2.36%)
Mar 16, 2012 12.57 12.90 12.57 12.90 1,813 +0.18(+1.38%)
Mar 15, 2012 12.85 12.85 12.47 12.72 2,605 -0.08(-0.66%)
Mar 14, 2012 12.62 12.82 12.48 12.81 3,281 -0.10(-0.78%)
Mar 13, 2012 12.45 13.02 11.88 12.91 8,005 +0.56(+4.57%)
Mar 12, 2012 12.05 12.91 12.05 12.34 3,268 +0.06(+0.45%)
Mar 09, 2012 12.13 13.15 12.13 12.29 2,917 +0.41(+3.42%)
Mar 08, 2012 12.04 12.36 11.88 11.88 3,765 -0.11(-0.92%)
Mar 07, 2012 11.79 12.05 11.79 11.99 2,711 +0.09(+0.73%)
Mar 06, 2012 12.01 12.01 11.89 11.91 865 -0.11(-0.88%)
Mar 05, 2012 12.43 12.43 12.01 12.01 2,762 -0.29(-2.33%)
Mar 02, 2012 12.33 12.57 12.30 12.30 3,463 -0.49(-3.83%)
Mar 01, 2012 12.70 13.02 12.58 12.79 2,770 +0.19(+1.54%)
Feb 28, 2012 12.90 12.59 12.59 12.59 4,978 -0.44(-3.40%)
Feb 27, 2012 12.75 13.21 12.67 13.04 1,455 +0.29(+2.25%)
Feb 24, 2012 12.74 12.85 12.74 12.75 785 -0.01(-0.07%)
Feb 23, 2012 13.31 13.31 12.41 12.76 2,597 -0.12(-0.93%)
Feb 22, 2012 12.92 13.07 12.82 12.88 1,733 -0.06(-0.43%)
Feb 21, 2012 13.02 13.03 12.92 12.94 5,000 +0.03(+0.23%)
Feb 17, 2012 12.70 13.05 12.66 12.91 4,790 +0.08(+0.63%)
Feb 16, 2012 12.91 12.91 12.70 12.82 2,518 -0.01(-0.07%)
Feb 15, 2012 13.06 13.06 12.83 12.83 1,107 -0.24(-1.84%)
Feb 14, 2012 12.91 13.48 12.89 13.07 20,913 -0.04(-0.28%)
Feb 13, 2012 13.04 13.39 12.95 13.11 1,474 +0.18(+1.36%)
Feb 10, 2012 13.30 13.30 12.76 12.94 9,860 -0.06(-0.50%)
Feb 09, 2012 12.77 13.65 12.77 13.00 10,184 +0.37(+2.93%)
Feb 08, 2012 13.22 13.22 12.63 12.63 4,178 -0.28(-2.18%)
Feb 07, 2012 13.24 13.24 12.67 12.91 2,034 +0.12(+0.90%)
Feb 06, 2012 12.57 12.94 12.57 12.80 2,500 -0.05(-0.36%)
Feb 03, 2012 12.50 13.38 12.50 12.84 2,705 +0.45(+3.65%)
Feb 02, 2012 12.37 12.76 12.25 12.39 2,646 -0.30(-2.40%)
Feb 01, 2012 11.99 12.70 11.84 12.70 10,189 +0.68(+5.69%)
Jan 31, 2012 11.82 12.07 11.68 12.01 7,133 +0.08(+0.70%)
Jan 30, 2012 11.18 11.93 11.18 11.93 6,160 +0.78(+6.96%)
Jan 27, 2012 11.50 11.57 11.15 11.15 1,082 -0.11(-0.98%)
Jan 26, 2012 11.42 11.72 11.26 11.26 3,727 -0.10(-0.89%)
Jan 25, 2012 11.25 11.57 11.25 11.36 5,916 -0.04(-0.32%)
Jan 24, 2012 11.49 11.49 11.40 11.40 1,164 -0.06(-0.48%)
Jan 23, 2012 11.25 11.49 11.15 11.46 2,709 +0.29(+2.56%)
Jan 20, 2012 11.42 11.42 11.17 11.17 3,652 -0.20(-1.79%)
Jan 19, 2012 11.33 11.82 11.32 11.37 6,657 +0.01(+0.08%)
Jan 18, 2012 11.41 11.41 11.18 11.36 1,186 +0.18(+1.57%)
Jan 17, 2012 11.87 11.87 11.13 11.19 4,411 -0.55(-4.65%)
Jan 13, 2012 11.52 11.83 10.83 11.73 5,396 +0.39(+3.42%)
Jan 12, 2012 11.44 11.54 11.05 11.35 11,206 -0.10(-0.89%)
Jan 11, 2012 11.23 11.45 11.12 11.45 6,057 +0.45(+4.12%)
Jan 10, 2012 10.79 11.05 10.44 10.99 14,686 +0.22(+2.06%)
Jan 09, 2012 10.97 10.98 10.32 10.77 5,558 -0.01(-0.09%)
Jan 06, 2012 10.36 11.06 10.26 10.78 19,105 +0.51(+4.95%)
Jan 05, 2012 9.840 10.45 9.822 10.27 7,949 +0.47(+4.81%)
Jan 04, 2012 9.812 9.812 9.600 9.803 2,434 +0.29(+3.01%)
Dec 30, 2011 9.378 9.600 9.281 9.517 13,461 -0.05(-0.48%)
Dec 29, 2011 9.544 9.630 9.267 9.563 23,226 +0.03(+0.29%)
Dec 28, 2011 9.267 9.775 9.267 9.535 15,431 +0.22(+2.38%)
Dec 27, 2011 9.637 9.637 9.295 9.313 6,060 -0.31(-3.26%)
Dec 23, 2011 9.988 9.988 9.581 9.628 4,653 -0.14(-1.42%)
Dec 21, 2011 9.877 9.877 9.766 9.766 1,623 -0.18(-1.77%)
Dec 20, 2011 9.748 10.07 9.452 9.942 20,978 +0.25(+2.57%)
Dec 19, 2011 10.04 10.06 9.692 9.692 757 -0.21(-2.15%)
Dec 16, 2011 9.794 9.923 9.701 9.905 8,850 +0.08(+0.85%)
Dec 15, 2011 9.498 9.914 9.498 9.822 5,694 +0.30(+3.20%)
Dec 14, 2011 9.415 9.692 9.350 9.517 9,092 -0.30(-3.01%)
Dec 13, 2011 9.812 9.997 9.554 9.812 1,396 -0.12(-1.21%)
Dec 12, 2011 10.04 10.06 9.905 9.932 2,569 -0.12(-1.19%)
Dec 09, 2011 9.729 10.14 9.729 10.05 4,085 +0.08(+0.83%)
Dec 07, 2011 9.803 9.969 9.969 9.969 3,138 -0.11(-1.10%)
Dec 06, 2011 10.16 10.16 9.859 10.08 6,190 +0.10(+1.02%)
Dec 05, 2011 10.35 10.35 9.766 9.979 5,134 -0.17(-1.64%)
Dec 02, 2011 10.14 10.16 9.905 10.14 3,463 -0.02(-0.18%)
Dec 01, 2011 10.15 10.16 9.877 10.16 7,896 -0.01(-0.09%)
Nov 30, 2011 10.52 10.78 10.17 10.17 4,710 -0.16(-1.52%)
Nov 29, 2011 10.80 10.80 10.26 10.33 4,068 -0.01(-0.09%)
Nov 28, 2011 10.53 10.53 10.16 10.34 432 +0.26(+2.57%)
Nov 25, 2011 11.05 11.05 10.08 10.08 4,978 -0.61(-5.70%)
Nov 23, 2011 11.09 11.54 10.69 10.69 6,818 -0.47(-4.17%)
Nov 22, 2011 10.64 11.24 10.64 11.16 3,133 +0.30(+2.76%)
Nov 21, 2011 11.13 11.13 10.86 10.86 649 -0.23(-2.08%)
Nov 18, 2011 11.09 11.09 10.69 11.09 6,937 -0.08(-0.71%)
Nov 17, 2011 10.91 11.26 10.91 11.17 4,112 +0.03(+0.30%)
Nov 16, 2011 11.25 11.33 10.80 11.13 1,706 -0.37(-3.21%)
Nov 15, 2011 11.01 11.50 10.96 11.50 8,561 +0.25(+2.22%)
Nov 14, 2011 11.01 11.25 10.73 11.25 4,112 +0.24(+2.18%)
Nov 11, 2011 11.26 11.26 10.90 11.01 10,911 -0.08(-0.75%)
Nov 10, 2011 11.24 11.24 10.72 11.10 541 -0.44(-3.84%)
Nov 08, 2011 11.12 11.54 11.54 11.54 541 +0.76(+7.09%)
Nov 07, 2011 11.15 11.34 10.76 10.78 1,687 +0.15(+1.42%)
Nov 04, 2011 11.09 11.68 10.63 10.63 1,765 -0.26(-2.38%)
Nov 03, 2011 11.12 11.12 10.67 10.88 1,741 -0.24(-2.16%)
Nov 02, 2011 11.55 11.68 10.83 11.12 4,271 +0.35(+3.27%)
Nov 01, 2011 10.68 10.81 10.24 10.77 2,170 -0.12(-1.11%)
Oct 31, 2011 10.89 10.89 10.78 10.89 9,908 +0.00(+0.00%)
Oct 28, 2011 10.76 10.89 10.74 10.89 3,712 +0.14(+1.29%)
Oct 27, 2011 11.17 11.17 10.40 10.75 20,912 -0.06(-0.51%)
Oct 26, 2011 10.86 10.86 10.59 10.81 4,695 -0.03(-0.26%)
Oct 25, 2011 10.78 10.91 10.77 10.84 3,246 -0.02(-0.17%)
Oct 24, 2011 10.35 11.14 10.35 10.86 5,803 +0.20(+1.91%)
Oct 21, 2011 10.41 10.65 10.41 10.65 919 +0.47(+4.63%)
Oct 20, 2011 10.16 10.18 10.09 10.18 1,441 +0.05(+0.46%)
Oct 18, 2011 10.08 10.14 10.14 10.14 1,515 -0.34(-3.26%)
Oct 17, 2011 10.57 10.73 9.997 10.48 2,164 -0.06(-0.53%)
Oct 14, 2011 10.79 10.87 10.16 10.53 5,249 +0.38(+3.73%)
Oct 12, 2011 9.886 10.15 10.15 10.15 3,138 +0.27(+2.71%)
Oct 11, 2011 9.831 9.960 9.461 9.886 4,153 +0.09(+0.94%)
Oct 10, 2011 9.101 9.803 9.101 9.794 6,930 +0.52(+5.58%)
Oct 07, 2011 9.415 9.489 9.258 9.276 1,383 -0.16(-1.67%)
Oct 06, 2011 9.729 9.729 9.286 9.434 3,517 -0.27(-2.76%)
Oct 05, 2011 9.286 9.766 9.286 9.701 5,952 +0.43(+4.58%)
Oct 04, 2011 8.981 9.480 8.870 9.276 10,685 +0.26(+2.92%)
Oct 03, 2011 9.591 9.646 9.013 9.013 4,982 -0.41(-4.36%)
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%)
Jul 01, 2011 8.417 8.953 8.417 8.519 1,406 -0.07(-0.86%)
Jun 30, 2011 8.722 8.796 8.408 8.593 11,259 +0.04(+0.43%)
Jun 29, 2011 9.018 9.110 8.556 8.556 13,045 -0.42(-4.63%)
Jun 28, 2011 8.704 9.082 8.704 8.972 6,710 +0.04(+0.41%)
Jun 27, 2011 8.815 9.175 8.815 8.935 17,997 +0.23(+2.65%)
Jun 24, 2011 8.436 9.240 8.306 8.704 51,934 +0.18(+2.06%)
Jun 23, 2011 8.574 8.981 8.316 8.528 16,484 -0.05(-0.54%)
Jun 22, 2011 8.417 8.574 8.195 8.574 9,469 +0.24(+2.88%)
Jun 21, 2011 8.685 8.768 8.334 8.334 3,925 -0.08(-1.00%)
Jun 20, 2011 8.491 8.935 7.955 8.418 31,655 +0.10(+1.24%)
Jun 17, 2011 8.177 8.584 8.177 8.316 18,793 +0.11(+1.35%)
Jun 16, 2011 8.851 8.851 7.669 8.205 26,133 -0.57(-6.53%)
Jun 15, 2011 8.981 9.138 8.631 8.778 11,268 -0.23(-2.56%)
Jun 14, 2011 9.286 9.304 8.750 9.009 26,143 -0.36(-3.85%)
Jun 13, 2011 9.415 9.415 8.676 9.369 31,422 +0.47(+5.30%)
Jun 10, 2011 9.360 9.571 8.667 8.898 23,833 -0.18(-1.93%)
Jun 09, 2011 9.193 9.240 8.463 9.073 23,164 -0.03(-0.30%)
Jun 08, 2011 9.628 9.628 8.879 9.101 11,813 -0.46(-4.83%)
Jun 07, 2011 9.544 9.729 9.350 9.563 27,248 +0.07(+0.75%)
Jun 06, 2011 9.230 9.535 9.230 9.492 2,943 +0.10(+1.01%)
Jun 03, 2011 9.434 9.452 9.360 9.397 1,731 -0.05(-0.49%)
May 24, 2011 9.646 9.646 9.378 9.443 1,493 -0.20(-2.11%)
May 23, 2011 9.443 9.646 9.378 9.646 541 +0.01(+0.10%)
May 20, 2011 9.341 9.692 9.240 9.637 16,136 +0.24(+2.58%)
May 19, 2011 9.341 9.596 9.313 9.395 3,367 -0.06(-0.61%)
May 18, 2011 9.421 9.452 9.332 9.452 350 +0.08(+0.89%)
May 17, 2011 9.426 9.426 9.369 9.369 1,555 +0.00(+0.00%)
May 16, 2011 9.507 9.517 9.369 9.369 5,613 -0.21(-2.22%)
May 13, 2011 9.240 9.655 9.240 9.581 1,080 +0.06(+0.58%)
May 11, 2011 9.544 9.526 9.526 9.526 757 -0.09(-0.96%)
May 10, 2011 9.785 9.785 9.341 9.618 1,511 +0.08(+0.87%)
May 09, 2011 9.517 9.535 9.517 9.535 258 +0.12(+1.28%)
May 05, 2011 9.295 9.415 9.415 9.415 6,710 +0.08(+0.89%)
May 04, 2011 9.249 9.378 9.249 9.332 1,839 -0.05(-0.49%)
May 03, 2011 9.498 9.750 9.332 9.378 10,988 -0.11(-1.14%)
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.