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 (%)
May 31, 2013 9.701 9.840 9.618 9.748 17,010 +0.00(+0.00%)
May 30, 2013 9.956 9.956 9.572 9.748 0 +0.12(+1.25%)
May 29, 2013 10.12 10.12 9.628 9.628 1,677 -0.50(-4.93%)
May 28, 2013 10.08 10.18 10.08 10.13 961 +0.19(+1.95%)
May 24, 2013 9.932 9.932 9.932 9.932 0 -0.13(-1.29%)
May 20, 2013 10.06 10.06 10.06 10.06 0 +0.06(+0.55%)
May 17, 2013 10.03 10.03 10.01 10.01 0 -0.06(-0.64%)
May 16, 2013 9.517 10.22 9.517 10.07 780 +0.36(+3.71%)
May 15, 2013 10.24 10.24 9.711 9.711 0 -0.51(-4.97%)
May 13, 2013 10.14 10.22 9.932 10.22 0 -0.18(-1.69%)
May 10, 2013 10.54 10.54 9.896 10.39 0 -0.40(-3.68%)
May 09, 2013 10.67 10.79 10.67 10.79 0 -0.01(-0.09%)
May 08, 2013 10.55 10.80 10.55 10.80 0 +0.23(+2.19%)
May 07, 2013 10.27 11.00 10.22 10.57 0 +0.41(+4.00%)
May 06, 2013 9.803 10.23 9.803 10.16 0 +0.45(+4.62%)
May 03, 2013 9.591 9.757 9.563 9.714 0 +0.15(+1.58%)
May 02, 2013 9.628 9.840 9.304 9.563 0 -0.06(-0.67%)
May 01, 2013 9.748 10.03 9.628 9.628 0 -0.09(-0.95%)
Apr 30, 2013 9.620 9.720 9.701 9.720 0 -0.07(-0.75%)
Apr 29, 2013 9.757 10.06 9.757 9.794 654 +0.22(+2.32%)
Apr 26, 2013 10.14 10.14 9.572 9.572 974 -0.48(-4.78%)
Apr 25, 2013 9.794 10.07 9.748 10.05 3,588 +0.31(+3.17%)
Apr 24, 2013 10.08 10.08 9.744 9.744 0 -0.23(-2.26%)
Apr 23, 2013 10.15 10.15 9.969 9.969 216 +0.22(+2.27%)
Apr 22, 2013 9.581 10.33 9.563 9.748 4,263 +0.22(+2.33%)
Apr 19, 2013 9.757 9.877 9.517 9.526 6,060 -0.72(-7.03%)
Apr 18, 2013 9.896 10.25 9.477 10.25 2,026 +0.40(+4.03%)
Apr 17, 2013 9.822 9.951 9.822 9.849 432 -0.10(-1.02%)
Apr 16, 2013 10.16 10.16 9.951 9.951 1,406 +0.00(+0.00%)
Apr 15, 2013 9.868 10.02 9.868 9.951 2,050 -0.05(-0.46%)
Apr 12, 2013 9.951 9.997 9.951 9.997 432 +0.01(+0.09%)
Apr 11, 2013 9.988 9.988 9.988 9.988 333 +0.01(+0.09%)
Apr 10, 2013 9.914 10.38 9.914 9.979 757 -0.04(-0.37%)
Apr 09, 2013 9.960 10.16 9.795 10.02 544 +0.03(+0.28%)
Apr 08, 2013 9.886 10.14 9.886 9.988 3,768 -0.01(-0.09%)
Apr 05, 2013 10.14 10.16 9.886 9.997 2,164 -0.17(-1.64%)
Apr 04, 2013 10.37 10.48 10.16 10.16 3,528 -0.14(-1.35%)
Apr 03, 2013 10.69 10.69 10.18 10.30 1,797 -0.20(-1.93%)
Apr 02, 2013 10.26 10.51 10.26 10.51 1,298 -0.26(-2.40%)
Mar 28, 2013 10.76 10.76 10.76 10.76 108 +0.04(+0.34%)
Mar 27, 2013 11.12 11.12 10.53 10.73 2,180 +0.20(+1.93%)
Mar 26, 2013 10.51 10.52 10.51 10.52 658 +0.04(+0.34%)
Mar 25, 2013 10.70 10.70 10.48 10.49 927 -0.26(-2.40%)
Mar 22, 2013 10.94 10.94 10.75 10.75 757 -0.11(-1.01%)
Mar 21, 2013 10.53 10.90 10.53 10.86 4,463 +0.32(+3.06%)
Mar 20, 2013 10.70 10.70 10.46 10.53 743 -0.08(-0.78%)
Mar 19, 2013 10.49 10.75 10.49 10.62 5,940 +0.08(+0.78%)
Mar 18, 2013 10.56 10.56 10.53 10.53 754 -0.35(-3.22%)
Mar 15, 2013 10.47 11.01 10.16 10.88 62,400 +0.49(+4.71%)
Mar 14, 2013 9.785 10.39 9.785 10.39 17,433 +0.23(+2.27%)
Mar 13, 2013 10.73 10.93 9.794 10.16 12,927 -0.42(-3.93%)
Mar 12, 2013 10.91 11.19 10.58 10.58 14,473 -0.23(-2.14%)
Mar 11, 2013 11.05 11.16 10.67 10.81 9,265 -0.18(-1.68%)
Mar 08, 2013 10.99 10.99 10.57 10.99 12,133 +0.03(+0.25%)
Mar 07, 2013 10.65 11.25 10.65 10.97 4,244 -0.07(-0.67%)
Mar 06, 2013 11.04 11.05 11.04 11.04 432 +0.12(+1.10%)
Mar 05, 2013 10.99 11.27 10.92 10.92 4,764 +0.07(+0.68%)
Mar 04, 2013 10.87 11.09 10.85 10.85 2,505 -0.18(-1.67%)
Mar 01, 2013 10.90 11.23 10.62 11.03 3,551 -0.08(-0.75%)
Feb 28, 2013 11.24 11.24 11.12 11.12 1,133 -0.13(-1.15%)
Feb 27, 2013 11.38 11.41 11.20 11.24 1,598 +0.07(+0.66%)
Feb 26, 2013 10.99 11.48 10.99 11.17 879 +0.06(+0.58%)
Feb 22, 2013 11.23 11.23 11.11 11.11 649 -0.29(-2.52%)
Feb 21, 2013 10.65 11.56 10.65 11.39 8,660 +0.42(+3.80%)
Feb 20, 2013 10.93 11.11 10.93 10.98 2,104 -0.16(-1.41%)
Feb 19, 2013 11.22 11.22 11.13 11.13 784 -0.28(-2.43%)
Feb 14, 2013 11.37 11.41 11.41 11.41 757 -0.04(-0.32%)
Feb 12, 2013 10.91 11.45 11.45 11.45 2,381 -0.01(-0.08%)
Feb 11, 2013 11.45 11.59 11.45 11.46 3,147 -0.33(-2.82%)
Feb 07, 2013 11.60 11.79 11.79 11.79 1,839 -0.11(-0.93%)
Feb 06, 2013 12.01 12.01 11.90 11.90 2,893 +0.27(+2.30%)
Feb 04, 2013 11.76 11.85 11.63 11.63 886 -0.19(-1.64%)
Feb 01, 2013 11.85 11.85 11.83 11.83 253 +0.10(+0.84%)
Jan 31, 2013 11.85 11.94 11.72 11.73 1,291 +0.10(+0.82%)
Jan 30, 2013 11.64 11.64 11.63 11.63 324 -0.15(-1.25%)
Jan 29, 2013 11.41 11.78 11.41 11.78 1,118 +0.32(+2.82%)
Jan 28, 2013 11.64 11.64 11.29 11.46 4,417 +0.00(+0.00%)
Jan 25, 2013 11.61 11.64 11.46 11.46 5,396 -0.21(-1.82%)
Jan 24, 2013 11.78 11.78 11.62 11.67 1,055 -0.11(-0.94%)
Jan 22, 2013 11.96 11.78 11.78 11.78 10,390 +0.55(+4.85%)
Jan 18, 2013 11.31 11.44 11.24 11.24 2,093 -0.15(-1.30%)
Jan 17, 2013 11.40 11.51 11.38 11.38 1,082 -0.06(-0.57%)
Jan 16, 2013 11.62 11.62 11.39 11.45 4,096 -0.43(-3.65%)
Jan 14, 2013 11.88 11.88 11.88 11.88 0 +0.15(+1.25%)
Jan 10, 2013 11.74 11.73 11.73 11.73 432 +0.06(+0.47%)
Jan 09, 2013 12.00 12.20 11.64 11.68 6,675 -0.10(-0.86%)
Jan 08, 2013 11.68 12.00 11.56 11.78 3,816 +0.08(+0.71%)
Jan 07, 2013 11.71 11.81 11.70 11.70 1,267 -0.05(-0.39%)
Jan 04, 2013 11.83 11.85 11.74 11.74 1,818 -0.11(-0.94%)
Jan 03, 2013 11.85 11.85 11.85 11.85 324 -0.25(-2.06%)
Jan 02, 2013 12.27 12.27 12.02 12.10 2,784 -0.32(-2.60%)
Dec 31, 2012 12.24 12.45 12.24 12.43 1,631 +0.43(+3.54%)
Dec 28, 2012 12.00 12.04 11.74 12.00 3,192 -0.13(-1.07%)
Dec 27, 2012 11.60 12.13 11.60 12.13 873 -0.02(-0.15%)
Dec 26, 2012 12.18 12.37 12.10 12.15 3,369 -0.04(-0.30%)
Dec 24, 2012 12.10 12.19 11.88 12.19 1,300 -0.21(-1.71%)
Dec 21, 2012 11.64 12.40 11.64 12.40 5,121 +0.55(+4.60%)
Dec 20, 2012 11.71 11.87 11.60 11.85 6,038 +0.23(+1.99%)
Dec 19, 2012 11.84 11.84 11.61 11.62 3,959 +0.02(+0.16%)
Dec 18, 2012 11.47 11.85 11.41 11.60 3,108 +0.15(+1.29%)
Dec 17, 2012 11.36 11.51 11.27 11.46 3,763 +0.06(+0.49%)
Dec 14, 2012 11.53 11.69 11.37 11.40 4,487 -0.41(-3.44%)
Dec 13, 2012 11.85 12.09 11.58 11.81 5,534 -0.38(-3.11%)
Dec 12, 2012 11.96 12.19 11.96 12.19 2,465 +0.14(+1.15%)
Dec 11, 2012 11.72 12.06 11.72 12.05 9,444 +0.14(+1.16%)
Dec 10, 2012 11.60 11.91 11.60 11.91 1,128 -0.01(-0.08%)
Dec 07, 2012 11.86 11.92 11.83 11.92 1,515 +0.36(+3.12%)
Dec 06, 2012 11.58 11.75 11.56 11.56 2,473 -0.40(-3.32%)
Dec 05, 2012 11.70 11.96 11.55 11.96 646 +0.36(+3.11%)
Dec 04, 2012 11.55 11.69 11.54 11.60 3,338 -0.04(-0.32%)
Nov 30, 2012 11.53 11.64 11.51 11.63 1,190 +0.15(+1.29%)
Nov 29, 2012 11.46 11.49 11.46 11.48 757 +0.17(+1.47%)
Nov 28, 2012 11.24 11.33 11.24 11.32 1,088 -0.09(-0.81%)
Nov 27, 2012 11.27 11.63 11.27 11.41 2,689 +0.08(+0.73%)
Nov 26, 2012 11.09 11.41 11.09 11.33 2,272 +0.32(+2.94%)
Nov 21, 2012 11.07 11.00 11.00 11.00 1,082 -0.06(-0.58%)
Nov 20, 2012 10.97 11.07 10.92 11.07 3,002 +0.02(+0.17%)
Nov 15, 2012 10.77 11.05 11.05 11.05 1,623 +0.19(+1.79%)
Nov 14, 2012 10.86 10.86 10.86 10.86 339 -0.18(-1.67%)
Nov 09, 2012 11.04 11.04 11.04 11.04 108 +0.06(+0.50%)
Nov 06, 2012 11.08 10.99 10.99 10.99 432 +0.07(+0.68%)
Nov 02, 2012 10.91 10.91 10.91 10.91 108 -0.30(-2.64%)
Nov 01, 2012 11.21 11.32 11.09 11.21 1,926 +0.07(+0.66%)
Oct 31, 2012 10.87 11.13 10.87 11.13 1,361 +0.14(+1.26%)
Oct 26, 2012 10.89 10.99 10.99 10.99 974 +0.03(+0.25%)
Oct 25, 2012 10.97 10.99 10.97 10.97 865 +0.00(+0.00%)
Oct 23, 2012 10.97 10.97 10.97 10.97 541 -0.29(-2.54%)
Oct 19, 2012 11.25 11.25 11.25 11.25 108 -0.34(-2.95%)
Oct 18, 2012 11.46 11.60 11.46 11.60 600 +0.16(+1.37%)
Oct 17, 2012 11.64 11.69 11.31 11.44 3,115 +0.07(+0.65%)
Oct 16, 2012 11.18 11.55 11.18 11.36 919 -0.14(-1.20%)
Oct 15, 2012 11.29 11.64 11.29 11.50 2,255 +0.32(+2.89%)
Oct 12, 2012 11.20 11.20 11.15 11.18 649 -0.53(-4.50%)
Oct 10, 2012 11.78 11.71 11.71 11.71 1,839 -0.24(-2.01%)
Oct 09, 2012 12.15 12.15 11.93 11.95 945 -0.27(-2.19%)
Oct 08, 2012 12.23 12.23 12.21 12.21 432 +0.11(+0.92%)
Oct 05, 2012 12.29 12.41 12.10 12.10 1,298 -0.14(-1.13%)
Oct 04, 2012 12.18 12.27 11.81 12.24 5,581 +0.02(+0.13%)
Oct 03, 2012 12.23 12.23 12.23 12.23 130 -0.25(-1.98%)
Oct 01, 2012 12.47 12.47 12.47 12.47 0 +0.14(+1.12%)
Sep 28, 2012 12.15 12.33 12.15 12.33 3,235 +0.13(+1.06%)
Sep 27, 2012 12.09 12.21 12.09 12.21 974 +0.03(+0.23%)
Sep 26, 2012 12.06 12.24 12.01 12.18 7,808 +0.15(+1.28%)
Sep 25, 2012 12.13 12.15 12.02 12.02 1,225 +0.14(+1.19%)
Sep 24, 2012 11.91 11.91 11.68 11.88 378 -0.20(-1.68%)
Sep 21, 2012 11.85 12.09 11.61 12.09 14,484 +0.45(+3.89%)
Sep 20, 2012 11.67 11.70 11.63 11.63 541 -0.14(-1.18%)
Sep 19, 2012 12.06 12.18 11.76 11.77 6,818 -0.27(-2.23%)
Sep 18, 2012 12.02 12.04 12.02 12.04 327 -0.20(-1.66%)
Sep 17, 2012 12.01 12.45 12.01 12.24 1,531 +0.45(+3.84%)
Sep 14, 2012 11.79 11.79 11.79 11.79 108 -0.55(-4.42%)
Sep 13, 2012 11.66 12.33 11.66 12.33 4,437 +0.67(+5.78%)
Sep 12, 2012 11.66 11.66 11.66 11.66 229 -0.30(-2.47%)
Sep 11, 2012 11.84 11.97 11.84 11.96 765 +0.05(+0.39%)
Sep 10, 2012 11.90 11.97 11.83 11.91 2,615 +0.12(+1.02%)
Sep 07, 2012 11.87 11.87 11.66 11.79 705 -0.17(-1.39%)
Sep 06, 2012 11.55 11.96 11.54 11.96 3,386 +0.65(+5.72%)
Sep 05, 2012 10.93 11.31 10.93 11.31 2,501 +0.22(+2.00%)
Sep 04, 2012 11.00 11.09 10.47 11.09 19,348 +0.25(+2.30%)
Aug 31, 2012 11.18 11.32 10.84 10.84 3,596 -0.40(-3.54%)
Aug 30, 2012 11.45 11.45 11.13 11.24 6,968 -0.26(-2.25%)
Aug 28, 2012 11.55 11.49 11.49 11.49 974 -0.15(-1.27%)
Aug 27, 2012 11.84 11.93 11.60 11.64 4,978 -0.38(-3.15%)
Aug 24, 2012 12.14 12.14 12.02 12.02 324 -0.09(-0.76%)
Aug 23, 2012 11.83 12.32 11.83 12.11 2,520 +0.13(+1.08%)
Aug 22, 2012 12.13 12.20 11.98 11.98 928 -0.11(-0.92%)
Aug 21, 2012 11.69 12.24 11.57 12.09 1,406 -0.03(-0.21%)
Aug 20, 2012 11.97 12.12 11.69 12.12 2,354 -0.11(-0.91%)
Aug 17, 2012 11.88 12.23 11.85 12.23 1,558 +0.05(+0.37%)
Aug 16, 2012 12.12 12.19 11.82 12.19 3,246 +0.27(+2.25%)
Aug 15, 2012 12.01 12.01 11.92 11.92 1,711 +0.03(+0.23%)
Aug 14, 2012 12.07 12.09 11.83 11.89 1,378 +0.06(+0.55%)
Aug 13, 2012 12.20 12.24 11.83 11.83 7,882 -0.25(-2.07%)
Aug 10, 2012 12.19 12.19 12.08 12.08 432 -0.04(-0.30%)
Aug 09, 2012 12.47 12.56 12.11 12.11 4,968 -0.05(-0.38%)
Aug 08, 2012 12.12 12.60 12.12 12.16 1,482 -0.13(-1.05%)
Aug 07, 2012 12.46 12.47 12.29 12.29 497 +0.09(+0.76%)
Aug 06, 2012 12.43 12.43 12.20 12.20 216 -0.08(-0.68%)
Aug 03, 2012 12.32 12.57 12.21 12.28 649 +0.04(+0.30%)
Aug 02, 2012 12.24 12.24 12.24 12.24 270 -0.32(-2.57%)
Aug 01, 2012 12.39 12.85 12.33 12.57 2,943 +0.23(+1.87%)
Jul 31, 2012 12.23 12.61 12.20 12.33 2,706 -0.23(-1.84%)
Jul 30, 2012 12.42 12.57 12.10 12.57 628 +0.05(+0.37%)
Jul 27, 2012 12.29 12.52 12.29 12.52 953 +0.23(+1.88%)
Jul 26, 2012 12.29 12.29 12.05 12.29 2,144 +0.15(+1.22%)
Jul 25, 2012 12.03 12.14 12.03 12.14 859 -0.13(-1.05%)
Jul 23, 2012 12.63 12.27 12.27 12.27 432 -0.41(-3.21%)
Jul 20, 2012 12.92 12.92 12.68 12.68 216 -0.01(-0.07%)
Jul 19, 2012 12.59 12.85 12.59 12.69 1,839 +0.27(+2.16%)
Jul 18, 2012 12.35 12.76 12.35 12.42 2,136 +0.04(+0.30%)
Jul 17, 2012 12.52 12.58 12.38 12.38 1,082 -0.08(-0.67%)
Jul 16, 2012 12.45 12.66 12.33 12.46 3,351 +0.35(+2.90%)
Jul 12, 2012 12.60 12.11 12.11 12.11 3,138 -0.00(-0.04%)
Jul 11, 2012 12.02 12.35 12.02 12.12 1,356 -0.29(-2.35%)
Jul 10, 2012 12.43 12.49 12.27 12.41 1,174 +0.16(+1.28%)
Jul 09, 2012 12.39 12.57 12.21 12.25 3,867 -0.06(-0.53%)
Jul 06, 2012 12.33 12.58 12.27 12.32 3,100 -0.16(-1.26%)
Jul 05, 2012 12.56 12.70 12.11 12.47 3,298 -0.08(-0.66%)
Jul 03, 2012 12.34 12.58 12.34 12.56 757 +0.28(+2.26%)
Jul 02, 2012 12.29 12.71 12.28 12.28 1,569 -0.47(-3.70%)
Jun 29, 2012 12.51 12.75 12.51 12.75 757 +0.35(+2.83%)
Jun 28, 2012 12.73 12.73 12.40 12.40 432 -0.49(-3.80%)
Jun 27, 2012 12.70 12.93 12.70 12.89 1,298 +0.40(+3.18%)
Jun 26, 2012 12.33 13.00 12.33 12.49 5,173 -0.23(-1.82%)
Jun 25, 2012 12.17 12.72 12.13 12.72 7,467 +0.65(+5.36%)
Jun 22, 2012 12.09 12.47 12.01 12.08 7,992 +0.06(+0.54%)
Jun 21, 2012 12.11 12.33 12.01 12.01 846 -0.18(-1.52%)
Jun 20, 2012 12.22 12.24 12.20 12.20 2,361 -0.28(-2.22%)
Jun 19, 2012 12.10 12.79 12.09 12.47 1,925 +0.46(+3.85%)
Jun 18, 2012 12.39 12.39 12.01 12.01 324 -0.46(-3.70%)
Jun 15, 2012 13.39 13.39 12.21 12.47 2,149 +0.41(+3.37%)
Jun 14, 2012 11.41 12.07 11.41 12.07 1,230 +0.61(+5.32%)
Jun 13, 2012 11.62 12.03 11.44 11.46 3,451 -0.18(-1.59%)
Jun 12, 2012 11.36 11.64 11.36 11.64 1,663 +0.10(+0.88%)
Jun 11, 2012 11.33 11.55 11.33 11.54 568 +0.46(+4.13%)
Jun 08, 2012 11.03 11.63 11.03 11.08 3,614 +0.05(+0.46%)
Jun 07, 2012 11.23 11.32 11.03 11.03 877 -0.43(-3.71%)
Jun 06, 2012 11.51 11.54 11.18 11.46 3,774 +0.04(+0.32%)
Jun 05, 2012 10.90 11.42 10.90 11.42 2,087 +0.74(+6.92%)
Jun 04, 2012 10.87 11.14 10.68 10.68 4,459 -0.24(-2.20%)
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.