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, 2016 18.38 18.85 18.85 18.85 1,345 +0.44(+2.42%)
Sep 29, 2016 18.40 18.40 18.40 18.40 57 +0.00(+0.00%)
Sep 28, 2016 18.40 18.40 18.40 18.40 143 +0.00(+0.00%)
Sep 27, 2016 19.72 19.72 18.40 18.40 454 -0.03(-0.16%)
Sep 23, 2016 18.93 18.43 18.43 18.43 415 -0.50(-2.65%)
Sep 21, 2016 18.96 18.93 18.93 18.93 333 +0.34(+1.81%)
Sep 20, 2016 18.74 18.74 18.59 18.59 1,154 +0.15(+0.84%)
Sep 19, 2016 18.44 18.44 18.44 18.44 151 +0.00(+0.00%)
Sep 16, 2016 18.44 18.44 18.44 18.44 1,829 +0.13(+0.74%)
Sep 15, 2016 17.14 18.59 17.14 18.31 1,456 +0.58(+3.26%)
Sep 14, 2016 17.58 17.73 17.53 17.73 1,428 +0.27(+1.55%)
Sep 13, 2016 17.46 17.79 16.50 17.46 1,278 -0.37(-2.05%)
Sep 12, 2016 16.44 17.82 16.44 17.82 281 +0.46(+2.66%)
Sep 09, 2016 17.73 18.10 17.36 17.36 669 -0.70(-3.89%)
Sep 08, 2016 17.83 18.85 17.83 18.06 626 -0.96(-5.06%)
Sep 07, 2016 17.53 19.03 17.53 19.03 284 -0.24(-1.25%)
Sep 02, 2016 19.44 19.27 19.27 19.27 2,594 -0.17(-0.89%)
Aug 31, 2016 18.31 19.44 19.44 19.44 46 -0.02(-0.10%)
Aug 30, 2016 16.91 19.46 16.91 19.46 4,116 -0.24(-1.22%)
Aug 29, 2016 19.70 19.70 19.70 19.70 520 +0.43(+2.25%)
Aug 26, 2016 19.37 19.50 19.27 19.27 1,290 +1.85(+10.62%)
Aug 25, 2016 19.00 19.00 17.10 17.42 2,447 -0.16(-0.93%)
Aug 24, 2016 17.53 17.58 17.53 17.58 250 +0.05(+0.27%)
Aug 23, 2016 17.40 17.63 17.40 17.53 2,678 +0.32(+1.85%)
Aug 22, 2016 17.21 17.22 17.21 17.22 250 +0.79(+4.81%)
Aug 16, 2016 16.43 16.43 16.43 16.43 207 -0.82(-4.75%)
Aug 08, 2016 17.25 17.25 17.25 17.25 2 +0.00(+0.00%)
Aug 05, 2016 17.25 17.25 17.25 17.25 470 -0.06(-0.35%)
Aug 03, 2016 17.26 17.31 17.31 17.31 1,453 +0.21(+1.20%)
Aug 01, 2016 16.87 17.10 17.10 17.10 12 +0.07(+0.40%)
Jul 29, 2016 17.03 17.03 17.03 17.03 113 +0.34(+2.05%)
Jul 28, 2016 16.87 16.87 16.24 16.69 1,470 -0.13(-0.77%)
Jul 27, 2016 16.82 16.82 16.82 16.82 206 -0.23(-1.33%)
Jul 26, 2016 17.00 17.05 16.27 17.05 2,993 +0.02(+0.10%)
Jul 25, 2016 17.21 17.21 16.43 17.03 6,768 +0.17(+1.01%)
Jul 22, 2016 17.14 17.15 16.67 16.86 4,357 -0.07(-0.40%)
Jul 21, 2016 16.96 17.05 16.76 16.93 4,538 +0.21(+1.27%)
Jul 20, 2016 17.15 17.15 16.60 16.72 5,469 -0.05(-0.29%)
Jul 19, 2016 16.54 17.00 16.54 16.76 5,703 +0.23(+1.40%)
Jul 15, 2016 16.62 16.53 16.53 16.53 5,293 -0.57(-3.32%)
Jul 12, 2016 17.10 17.10 17.10 17.10 207 +0.00(+0.00%)
Jul 11, 2016 17.14 17.24 17.10 17.10 983 -0.05(-0.28%)
Jul 08, 2016 16.93 17.13 16.47 17.15 2,808 +0.58(+3.49%)
Jul 07, 2016 16.19 16.77 15.46 16.57 14,403 -0.36(-2.11%)
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.