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 (%)
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%)
Feb 01, 2019 30.59 30.59 30.59 33 +0.00(+0.00%)
Jan 31, 2019 30.59 30.59 30.59 41 +0.00(+0.00%)
Jan 30, 2019 30.59 30.59 30.59 30.59 945 +0.05(+0.16%)
Jan 29, 2019 30.54 30.54 30.54 30.54 833 -0.15(-0.48%)
Jan 28, 2019 30.84 30.84 30.69 30.69 1,200 -0.79(-2.50%)
Jan 25, 2019 30.49 31.48 30.49 31.48 1,728 +0.98(+3.23%)
Jan 24, 2019 30.99 30.99 30.49 30.49 715 -0.69(-2.21%)
Jan 23, 2019 31.18 31.18 31.18 2 +0.00(+0.00%)
Jan 22, 2019 31.18 31.18 31.18 201 +0.00(+0.00%)
Jan 18, 2019 31.18 31.18 31.18 31.18 101 -0.06(-0.19%)
Jan 17, 2019 31.39 31.39 30.61 31.24 1,564 -0.02(-0.06%)
Jan 16, 2019 30.08 31.26 30.08 31.26 3,528 +1.68(+5.68%)
Jan 15, 2019 29.78 30.37 29.51 29.58 1,894 -0.17(-0.59%)
Jan 14, 2019 29.60 29.90 29.07 29.76 1,535 -0.45(-1.50%)
Jan 11, 2019 30.21 30.21 30.21 21 +0.00(+0.01%)
Jan 10, 2019 30.30 30.50 30.20 30.21 1,463 +0.10(+0.32%)
Jan 09, 2019 30.84 30.84 29.51 30.11 5,278 -0.88(-2.83%)
Jan 08, 2019 30.41 30.99 29.81 30.99 1,717 +1.52(+5.16%)
Jan 07, 2019 29.41 29.81 29.25 29.47 1,627 -0.29(-0.97%)
Jan 04, 2019 29.47 30.00 29.47 29.76 3,863 +0.74(+2.54%)
Jan 03, 2019 29.02 29.02 29.02 26 +0.00(+0.00%)
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.