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 10.50 10.65 10.41 10.55 15,717 +0.00(+0.00%)
May 30, 2013 10.78 10.78 10.36 10.55 0 +0.13(+1.25%)
May 29, 2013 10.95 10.95 10.42 10.42 1,550 -0.54(-4.93%)
May 28, 2013 10.91 11.02 10.91 10.96 888 +0.21(+1.95%)
May 24, 2013 10.75 10.75 10.75 10.75 0 -0.14(-1.29%)
May 20, 2013 10.89 10.89 10.89 10.89 0 +0.06(+0.55%)
May 17, 2013 10.85 10.85 10.83 10.83 0 -0.07(-0.64%)
May 16, 2013 10.30 11.06 10.30 10.90 721 +0.39(+3.71%)
May 15, 2013 11.08 11.08 10.51 10.51 0 -0.55(-4.97%)
May 13, 2013 10.98 11.06 10.75 11.06 0 -0.19(-1.69%)
May 10, 2013 11.41 11.41 10.71 11.25 0 -0.43(-3.68%)
May 09, 2013 11.55 11.68 11.55 11.68 0 -0.01(-0.09%)
May 08, 2013 11.42 11.69 11.42 11.69 0 +0.25(+2.19%)
May 07, 2013 11.12 11.91 11.06 11.44 0 +0.44(+4.00%)
May 06, 2013 10.61 11.07 10.61 11.00 0 +0.49(+4.62%)
May 03, 2013 10.38 10.56 10.35 10.51 0 +0.16(+1.58%)
May 02, 2013 10.42 10.65 10.07 10.35 0 -0.07(-0.67%)
May 01, 2013 10.55 10.86 10.42 10.42 0 -0.10(-0.95%)
Apr 30, 2013 10.41 10.52 10.50 10.52 0 -0.08(-0.75%)
Apr 29, 2013 10.56 10.89 10.56 10.60 605 +0.24(+2.32%)
Apr 26, 2013 10.98 10.98 10.36 10.36 900 -0.52(-4.78%)
Apr 25, 2013 10.60 10.90 10.55 10.88 3,316 +0.33(+3.17%)
Apr 24, 2013 10.91 10.91 10.55 10.55 0 -0.24(-2.26%)
Apr 23, 2013 10.99 10.99 10.79 10.79 200 +0.24(+2.27%)
Apr 22, 2013 10.37 11.18 10.35 10.55 3,939 +0.24(+2.33%)
Apr 19, 2013 10.56 10.69 10.30 10.31 5,600 -0.78(-7.03%)
Apr 18, 2013 10.71 11.09 10.26 11.09 1,872 +0.43(+4.03%)
Apr 17, 2013 10.63 10.77 10.63 10.66 400 -0.11(-1.02%)
Apr 16, 2013 11.00 11.00 10.77 10.77 1,300 +0.00(+0.00%)
Apr 15, 2013 10.68 10.85 10.68 10.77 1,895 -0.05(-0.46%)
Apr 12, 2013 10.77 10.82 10.77 10.82 400 +0.01(+0.09%)
Apr 11, 2013 10.81 10.81 10.81 10.81 308 +0.01(+0.09%)
Apr 10, 2013 10.73 11.23 10.73 10.80 700 -0.04(-0.37%)
Apr 09, 2013 10.78 11.00 10.60 10.84 503 +0.03(+0.28%)
Apr 08, 2013 10.70 10.97 10.70 10.81 3,482 -0.01(-0.09%)
Apr 05, 2013 10.98 11.00 10.70 10.82 2,000 -0.18(-1.64%)
Apr 04, 2013 11.22 11.34 11.00 11.00 3,260 -0.15(-1.35%)
Apr 03, 2013 11.57 11.57 11.02 11.15 1,661 -0.22(-1.93%)
Apr 02, 2013 11.10 11.37 11.10 11.37 1,200 -0.28(-2.40%)
Mar 28, 2013 11.65 11.65 11.65 11.65 100 +0.04(+0.34%)
Mar 27, 2013 12.03 12.03 11.40 11.61 2,015 +0.22(+1.93%)
Mar 26, 2013 11.38 11.39 11.38 11.39 608 +0.04(+0.34%)
Mar 25, 2013 11.58 11.58 11.34 11.35 857 -0.28(-2.40%)
Mar 22, 2013 11.84 11.84 11.63 11.63 700 -0.12(-1.01%)
Mar 21, 2013 11.40 11.80 11.40 11.75 4,124 +0.35(+3.06%)
Mar 20, 2013 11.58 11.58 11.32 11.40 687 -0.09(-0.78%)
Mar 19, 2013 11.35 11.64 11.35 11.49 5,489 +0.09(+0.78%)
Mar 18, 2013 11.43 11.43 11.40 11.40 697 -0.38(-3.22%)
Mar 15, 2013 11.34 11.92 11.00 11.78 57,655 +0.53(+4.71%)
Mar 14, 2013 10.59 11.25 10.59 11.25 16,108 +0.25(+2.27%)
Mar 13, 2013 11.61 11.83 10.60 11.00 11,944 -0.45(-3.93%)
Mar 12, 2013 11.81 12.11 11.45 11.45 13,373 -0.25(-2.14%)
Mar 11, 2013 11.96 12.08 11.55 11.70 8,561 -0.20(-1.68%)
Mar 08, 2013 11.90 11.90 11.44 11.90 11,211 +0.03(+0.25%)
Mar 07, 2013 11.53 12.18 11.53 11.87 3,922 -0.08(-0.67%)
Mar 06, 2013 11.95 11.96 11.95 11.95 400 +0.13(+1.10%)
Mar 05, 2013 11.89 12.20 11.82 11.82 4,402 +0.08(+0.68%)
Mar 04, 2013 11.77 12.00 11.74 11.74 2,315 -0.20(-1.67%)
Mar 01, 2013 11.80 12.15 11.49 11.94 3,281 -0.09(-0.75%)
Feb 28, 2013 12.16 12.16 12.03 12.03 1,047 -0.14(-1.15%)
Feb 27, 2013 12.32 12.35 12.12 12.17 1,477 +0.08(+0.66%)
Feb 26, 2013 11.90 12.43 11.90 12.09 813 +0.07(+0.58%)
Feb 22, 2013 12.15 12.15 12.02 12.02 600 -0.31(-2.52%)
Feb 21, 2013 11.53 12.51 11.53 12.33 8,002 +0.45(+3.80%)
Feb 20, 2013 11.83 12.02 11.83 11.88 1,944 -0.17(-1.41%)
Feb 19, 2013 12.14 12.14 12.05 12.05 725 -0.30(-2.43%)
Feb 14, 2013 12.31 12.35 12.35 12.35 700 -0.04(-0.32%)
Feb 12, 2013 11.81 12.39 12.39 12.39 2,200 -0.01(-0.08%)
Feb 11, 2013 12.39 12.54 12.39 12.40 2,908 -0.36(-2.82%)
Feb 07, 2013 12.55 12.76 12.76 12.76 1,700 -0.12(-0.93%)
Feb 06, 2013 13.00 13.00 12.88 12.88 2,673 +0.29(+2.30%)
Feb 04, 2013 12.73 12.83 12.59 12.59 819 -0.21(-1.64%)
Feb 01, 2013 12.82 12.82 12.80 12.80 234 +0.11(+0.84%)
Jan 31, 2013 12.83 12.92 12.68 12.69 1,193 +0.10(+0.82%)
Jan 30, 2013 12.60 12.60 12.59 12.59 300 -0.16(-1.25%)
Jan 29, 2013 12.35 12.75 12.35 12.75 1,033 +0.35(+2.82%)
Jan 28, 2013 12.60 12.60 12.22 12.40 4,082 +0.00(+0.00%)
Jan 25, 2013 12.57 12.60 12.40 12.40 4,986 -0.23(-1.82%)
Jan 24, 2013 12.75 12.75 12.58 12.63 975 -0.12(-0.94%)
Jan 22, 2013 12.94 12.75 12.75 12.75 9,600 +0.59(+4.85%)
Jan 18, 2013 12.24 12.38 12.16 12.16 1,934 -0.16(-1.30%)
Jan 17, 2013 12.34 12.46 12.32 12.32 1,000 -0.07(-0.56%)
Jan 16, 2013 12.58 12.58 12.33 12.39 3,785 -0.47(-3.65%)
Jan 14, 2013 12.86 12.86 12.86 12.86 0 +0.16(+1.25%)
Jan 10, 2013 12.71 12.70 12.70 12.70 400 +0.06(+0.47%)
Jan 09, 2013 12.99 13.20 12.60 12.64 6,168 -0.11(-0.86%)
Jan 08, 2013 12.64 12.99 12.51 12.75 3,526 +0.09(+0.71%)
Jan 07, 2013 12.67 12.79 12.66 12.66 1,171 -0.05(-0.39%)
Jan 04, 2013 12.80 12.82 12.71 12.71 1,680 -0.12(-0.94%)
Jan 03, 2013 12.83 12.83 12.83 12.83 300 -0.27(-2.06%)
Jan 02, 2013 13.28 13.28 13.01 13.10 2,573 -0.35(-2.60%)
Dec 31, 2012 13.25 13.47 13.25 13.45 1,507 +0.46(+3.54%)
Dec 28, 2012 12.99 13.03 12.71 12.99 2,950 -0.14(-1.07%)
Dec 27, 2012 12.55 13.13 12.55 13.13 807 -0.02(-0.15%)
Dec 26, 2012 13.18 13.39 13.10 13.15 3,113 -0.04(-0.30%)
Dec 24, 2012 13.10 13.19 12.86 13.19 1,202 -0.23(-1.71%)
Dec 21, 2012 12.60 13.42 12.60 13.42 4,732 +0.59(+4.60%)
Dec 20, 2012 12.67 12.85 12.56 12.83 5,579 +0.25(+1.99%)
Dec 19, 2012 12.81 12.81 12.57 12.58 3,658 +0.02(+0.16%)
Dec 18, 2012 12.41 12.83 12.35 12.56 2,872 +0.16(+1.29%)
Dec 17, 2012 12.29 12.46 12.20 12.40 3,477 +0.06(+0.49%)
Dec 14, 2012 12.48 12.65 12.31 12.34 4,146 -0.44(-3.44%)
Dec 13, 2012 12.82 13.09 12.53 12.78 5,114 -0.41(-3.11%)
Dec 12, 2012 12.94 13.19 12.94 13.19 2,278 +0.15(+1.15%)
Dec 11, 2012 12.69 13.05 12.69 13.04 8,726 +0.15(+1.16%)
Dec 10, 2012 12.56 12.89 12.56 12.89 1,043 -0.01(-0.08%)
Dec 07, 2012 12.84 12.90 12.80 12.90 1,400 +0.39(+3.12%)
Dec 06, 2012 12.53 12.72 12.51 12.51 2,285 -0.43(-3.32%)
Dec 05, 2012 12.66 12.94 12.50 12.94 597 +0.39(+3.11%)
Dec 04, 2012 12.50 12.65 12.49 12.55 3,085 -0.04(-0.32%)
Nov 30, 2012 12.48 12.60 12.46 12.59 1,100 +0.16(+1.29%)
Nov 29, 2012 12.40 12.44 12.40 12.43 700 +0.18(+1.47%)
Nov 28, 2012 12.17 12.26 12.16 12.25 1,006 -0.10(-0.81%)
Nov 27, 2012 12.20 12.59 12.20 12.35 2,485 +0.09(+0.73%)
Nov 26, 2012 12.00 12.35 12.00 12.26 2,100 +0.35(+2.94%)
Nov 21, 2012 11.98 11.91 11.91 11.91 1,000 -0.07(-0.58%)
Nov 20, 2012 11.87 11.98 11.81 11.98 2,774 +0.02(+0.17%)
Nov 15, 2012 11.66 11.96 11.96 11.96 1,500 +0.21(+1.79%)
Nov 14, 2012 11.75 11.75 11.75 11.75 314 -0.20(-1.67%)
Nov 09, 2012 11.95 11.95 11.95 11.95 100 +0.06(+0.50%)
Nov 06, 2012 11.99 11.89 11.89 11.89 400 +0.08(+0.68%)
Nov 02, 2012 11.81 11.81 11.81 11.81 100 -0.32(-2.64%)
Nov 01, 2012 12.13 12.25 12.00 12.13 1,780 +0.08(+0.66%)
Oct 31, 2012 11.77 12.05 11.77 12.05 1,258 +0.15(+1.26%)
Oct 26, 2012 11.79 11.90 11.90 11.90 900 +0.03(+0.25%)
Oct 25, 2012 11.87 11.90 11.87 11.87 800 +0.00(+0.00%)
Oct 23, 2012 11.87 11.87 11.87 11.87 500 -0.31(-2.55%)
Oct 19, 2012 12.18 12.18 12.18 12.18 100 -0.37(-2.95%)
Oct 18, 2012 12.40 12.55 12.40 12.55 555 +0.17(+1.37%)
Oct 17, 2012 12.60 12.65 12.24 12.38 2,879 +0.08(+0.65%)
Oct 16, 2012 12.10 12.50 12.10 12.30 850 -0.15(-1.20%)
Oct 15, 2012 12.22 12.60 12.22 12.45 2,084 +0.35(+2.89%)
Oct 12, 2012 12.12 12.12 12.07 12.10 600 -0.57(-4.50%)
Oct 10, 2012 12.75 12.67 12.67 12.67 1,700 -0.26(-2.01%)
Oct 09, 2012 13.15 13.15 12.91 12.93 874 -0.29(-2.19%)
Oct 08, 2012 13.24 13.24 13.22 13.22 400 +0.12(+0.92%)
Oct 05, 2012 13.30 13.43 13.10 13.10 1,200 -0.15(-1.13%)
Oct 04, 2012 13.18 13.28 12.78 13.25 5,157 +0.02(+0.13%)
Oct 03, 2012 13.23 13.23 13.23 13.23 121 -0.27(-1.98%)
Oct 01, 2012 13.50 13.50 13.50 13.50 0 +0.15(+1.12%)
Sep 28, 2012 13.15 13.35 13.15 13.35 2,989 +0.14(+1.06%)
Sep 27, 2012 13.09 13.22 13.09 13.21 900 +0.03(+0.23%)
Sep 26, 2012 13.05 13.25 13.00 13.18 7,215 +0.17(+1.28%)
Sep 25, 2012 13.13 13.15 13.01 13.01 1,132 +0.15(+1.19%)
Sep 24, 2012 12.89 12.89 12.64 12.86 350 -0.22(-1.68%)
Sep 21, 2012 12.83 13.08 12.57 13.08 13,383 +0.49(+3.89%)
Sep 20, 2012 12.63 12.66 12.59 12.59 500 -0.15(-1.18%)
Sep 19, 2012 13.05 13.18 12.73 12.74 6,300 -0.29(-2.23%)
Sep 18, 2012 13.01 13.03 13.01 13.03 303 -0.22(-1.66%)
Sep 17, 2012 13.00 13.48 13.00 13.25 1,415 +0.49(+3.84%)
Sep 14, 2012 12.76 12.76 12.76 12.76 100 -0.59(-4.42%)
Sep 13, 2012 12.62 13.35 12.62 13.35 4,100 +0.73(+5.78%)
Sep 12, 2012 12.62 12.62 12.62 12.62 212 -0.32(-2.47%)
Sep 11, 2012 12.81 12.95 12.81 12.94 707 +0.05(+0.39%)
Sep 10, 2012 12.88 12.95 12.80 12.89 2,417 +0.13(+1.02%)
Sep 07, 2012 12.85 12.85 12.62 12.76 652 -0.18(-1.39%)
Sep 06, 2012 12.50 12.94 12.49 12.94 3,129 +0.70(+5.72%)
Sep 05, 2012 11.83 12.24 11.83 12.24 2,311 +0.24(+2.00%)
Sep 04, 2012 11.91 12.00 11.33 12.00 17,877 +0.27(+2.30%)
Aug 31, 2012 12.10 12.25 11.73 11.73 3,323 -0.43(-3.54%)
Aug 30, 2012 12.39 12.39 12.05 12.16 6,439 -0.28(-2.25%)
Aug 28, 2012 12.50 12.44 12.44 12.44 900 -0.16(-1.27%)
Aug 27, 2012 12.81 12.91 12.56 12.60 4,600 -0.41(-3.15%)
Aug 24, 2012 13.14 13.14 13.01 13.01 300 -0.10(-0.76%)
Aug 23, 2012 12.80 13.33 12.80 13.11 2,329 +0.14(+1.08%)
Aug 22, 2012 13.13 13.20 12.97 12.97 858 -0.12(-0.92%)
Aug 21, 2012 12.65 13.25 12.52 13.09 1,300 -0.03(-0.21%)
Aug 20, 2012 12.95 13.12 12.65 13.12 2,175 -0.12(-0.91%)
Aug 17, 2012 12.86 13.24 12.82 13.24 1,440 +0.05(+0.37%)
Aug 16, 2012 13.12 13.19 12.79 13.19 3,000 +0.29(+2.25%)
Aug 15, 2012 13.00 13.00 12.90 12.90 1,581 +0.03(+0.23%)
Aug 14, 2012 13.06 13.09 12.80 12.87 1,274 +0.07(+0.55%)
Aug 13, 2012 13.20 13.25 12.80 12.80 7,283 -0.27(-2.07%)
Aug 10, 2012 13.19 13.19 13.07 13.07 400 -0.04(-0.31%)
Aug 09, 2012 13.50 13.59 13.11 13.11 4,591 -0.05(-0.38%)
Aug 08, 2012 13.12 13.64 13.12 13.16 1,370 -0.14(-1.05%)
Aug 07, 2012 13.49 13.50 13.30 13.30 460 +0.10(+0.76%)
Aug 06, 2012 13.45 13.45 13.20 13.20 200 -0.09(-0.68%)
Aug 03, 2012 13.33 13.60 13.21 13.29 600 +0.04(+0.30%)
Aug 02, 2012 13.25 13.25 13.25 13.25 250 -0.35(-2.57%)
Aug 01, 2012 13.41 13.91 13.35 13.60 2,720 +0.25(+1.87%)
Jul 31, 2012 13.24 13.65 13.20 13.35 2,501 -0.25(-1.84%)
Jul 30, 2012 13.44 13.60 13.10 13.60 581 +0.05(+0.37%)
Jul 27, 2012 13.30 13.55 13.30 13.55 881 +0.25(+1.88%)
Jul 26, 2012 13.30 13.30 13.04 13.30 1,981 +0.16(+1.22%)
Jul 25, 2012 13.02 13.14 13.02 13.14 794 -0.14(-1.05%)
Jul 23, 2012 13.67 13.28 13.28 13.28 400 -0.44(-3.21%)
Jul 20, 2012 13.98 13.98 13.72 13.72 200 -0.01(-0.07%)
Jul 19, 2012 13.63 13.91 13.63 13.73 1,700 +0.29(+2.16%)
Jul 18, 2012 13.37 13.81 13.37 13.44 1,974 +0.04(+0.30%)
Jul 17, 2012 13.55 13.62 13.40 13.40 1,000 -0.09(-0.67%)
Jul 16, 2012 13.48 13.70 13.35 13.49 3,097 +0.38(+2.90%)
Jul 12, 2012 13.64 13.11 13.11 13.11 2,900 -0.01(-0.04%)
Jul 11, 2012 13.01 13.37 13.01 13.12 1,253 -0.31(-2.35%)
Jul 10, 2012 13.45 13.52 13.28 13.43 1,085 +0.17(+1.28%)
Jul 09, 2012 13.41 13.60 13.22 13.26 3,573 -0.07(-0.53%)
Jul 06, 2012 13.34 13.62 13.28 13.33 2,865 -0.17(-1.26%)
Jul 05, 2012 13.59 13.74 13.11 13.50 3,048 -0.09(-0.66%)
Jul 03, 2012 13.36 13.62 13.36 13.59 700 +0.30(+2.26%)
Jul 02, 2012 13.30 13.76 13.29 13.29 1,450 -0.51(-3.70%)
Jun 29, 2012 13.54 13.80 13.54 13.80 700 +0.38(+2.83%)
Jun 28, 2012 13.78 13.78 13.42 13.42 400 -0.53(-3.80%)
Jun 27, 2012 13.75 13.99 13.74 13.95 1,200 +0.43(+3.18%)
Jun 26, 2012 13.34 14.07 13.34 13.52 4,780 -0.25(-1.82%)
Jun 25, 2012 13.17 13.77 13.13 13.77 6,900 +0.70(+5.36%)
Jun 22, 2012 13.09 13.50 13.00 13.07 7,385 +0.07(+0.54%)
Jun 21, 2012 13.11 13.35 13.00 13.00 782 -0.20(-1.52%)
Jun 20, 2012 13.23 13.25 13.20 13.20 2,182 -0.30(-2.22%)
Jun 19, 2012 13.10 13.84 13.09 13.50 1,779 +0.50(+3.85%)
Jun 18, 2012 13.41 13.41 13.00 13.00 300 -0.50(-3.70%)
Jun 15, 2012 14.49 14.49 13.21 13.50 1,986 +0.44(+3.37%)
Jun 14, 2012 12.35 13.06 12.35 13.06 1,137 +0.66(+5.32%)
Jun 13, 2012 12.58 13.02 12.38 12.40 3,189 -0.20(-1.59%)
Jun 12, 2012 12.29 12.60 12.29 12.60 1,537 +0.11(+0.88%)
Jun 11, 2012 12.26 12.50 12.26 12.49 525 +0.50(+4.13%)
Jun 08, 2012 11.94 12.59 11.94 11.99 3,340 +0.05(+0.46%)
Jun 07, 2012 12.15 12.25 11.94 11.94 811 -0.46(-3.71%)
Jun 06, 2012 12.46 12.49 12.10 12.40 3,487 +0.04(+0.32%)
Jun 05, 2012 11.80 12.36 11.80 12.36 1,929 +0.80(+6.92%)
Jun 04, 2012 11.76 12.06 11.56 11.56 4,120 -0.26(-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.