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, 2016 15.17 15.28 15.17 15.24 1,433 -0.06(-0.38%)
May 27, 2016 15.58 15.29 15.29 15.29 1,145 +0.03(+0.19%)
May 26, 2016 15.27 15.27 15.27 15.27 552 -0.17(-1.12%)
May 25, 2016 15.36 15.44 15.32 15.44 1,357 +0.17(+1.13%)
May 24, 2016 14.04 15.43 14.04 15.27 3,516 -0.05(-0.31%)
May 23, 2016 15.86 15.87 15.00 15.31 9,312 +0.16(+1.08%)
May 20, 2016 14.88 15.47 14.82 15.15 32,058 -0.12(-0.82%)
May 19, 2016 15.08 15.38 14.93 15.28 2,525 -0.06(-0.38%)
May 18, 2016 15.31 15.33 15.31 15.33 422 +0.16(+1.08%)
May 17, 2016 14.87 15.45 14.67 15.17 7,391 +0.48(+3.27%)
May 16, 2016 14.89 15.06 14.69 14.69 1,532 -0.67(-4.37%)
May 12, 2016 15.36 15.36 15.36 15.36 38 +0.33(+2.17%)
May 11, 2016 15.51 16.02 14.82 15.04 12,897 -0.52(-3.33%)
May 10, 2016 15.84 15.84 15.51 15.55 1,669 +0.19(+1.25%)
May 09, 2016 15.36 15.36 15.36 15.36 1,451 -1.31(-7.88%)
May 04, 2016 16.68 16.68 16.68 16.68 2 +0.93(+5.93%)
May 03, 2016 16.02 16.35 15.74 15.74 8,835 -0.39(-2.41%)
May 02, 2016 15.70 16.61 15.69 16.13 12,178 +0.35(+2.19%)
Apr 29, 2016 15.78 15.78 15.76 15.78 457 -0.25(-1.56%)
Apr 28, 2016 16.03 16.03 16.03 16.03 344 -0.50(-3.02%)
Apr 26, 2016 15.85 16.53 16.53 16.53 1,145 +0.15(+0.94%)
Apr 21, 2016 16.37 16.38 16.38 16.38 418 +0.26(+1.60%)
Apr 18, 2016 16.22 16.12 16.12 16.12 1,463 -0.19(-1.17%)
Apr 14, 2016 16.31 16.31 16.31 16.31 100 -0.19(-1.16%)
Apr 13, 2016 16.55 16.55 16.08 16.50 831 +0.24(+1.47%)
Apr 12, 2016 16.71 16.71 16.27 16.27 1,062 -0.48(-2.86%)
Apr 11, 2016 16.74 16.74 16.74 16.74 585 +0.15(+0.92%)
Apr 08, 2016 16.75 16.75 16.58 16.59 1,567 -0.44(-2.58%)
Apr 06, 2016 16.99 17.03 17.03 17.03 1,045 +0.20(+1.16%)
Apr 05, 2016 16.83 16.83 16.83 16.83 191 -0.00(-0.03%)
Apr 04, 2016 16.91 16.91 16.84 16.84 263 -0.24(-1.40%)
Apr 01, 2016 16.30 17.08 16.30 17.08 397 +0.12(+0.73%)
Mar 31, 2016 16.97 16.97 16.94 16.95 1,682 +0.69(+4.24%)
Mar 30, 2016 16.28 16.28 16.27 16.27 313 -0.53(-3.13%)
Mar 29, 2016 16.56 16.89 16.56 16.79 1,616 +0.59(+3.66%)
Mar 28, 2016 16.20 16.27 16.20 16.20 1,189 -0.02(-0.12%)
Mar 23, 2016 16.22 16.22 16.22 16.22 104 -0.33(-2.02%)
Mar 21, 2016 16.28 16.55 16.55 16.55 1 +1.06(+6.86%)
Mar 18, 2016 15.90 15.90 15.49 15.49 1,838 -0.78(-4.76%)
Mar 17, 2016 16.36 16.41 16.07 16.27 1,081 +0.52(+3.28%)
Mar 15, 2016 15.75 15.75 15.75 15.75 26 +0.17(+1.11%)
Mar 11, 2016 16.50 15.58 15.58 15.58 1,672 -0.93(-5.62%)
Mar 10, 2016 15.75 16.50 15.75 16.50 1,172 +0.72(+4.55%)
Mar 08, 2016 15.44 15.79 15.79 15.79 2 +0.39(+2.50%)
Mar 03, 2016 15.36 15.40 15.40 15.40 52 -0.32(-2.03%)
Mar 01, 2016 15.79 15.72 15.72 15.72 731 -0.07(-0.42%)
Feb 29, 2016 14.36 16.29 14.36 15.79 2,282 +0.50(+3.25%)
Feb 24, 2016 15.29 15.29 15.29 15.29 216 +0.03(+0.19%)
Feb 22, 2016 15.16 15.26 15.26 15.26 2,299 +0.00(+0.00%)
Feb 19, 2016 15.31 15.31 15.26 15.26 787 +0.14(+0.95%)
Feb 18, 2016 14.04 15.21 14.04 15.12 3,500 -0.03(-0.19%)
Feb 12, 2016 15.15 15.15 15.15 15.15 731 -0.02(-0.13%)
Feb 08, 2016 15.32 15.16 15.16 15.16 1,045 -0.72(-4.52%)
Feb 04, 2016 15.88 15.88 15.88 15.88 11 -0.43(-2.64%)
Feb 03, 2016 16.28 16.31 16.28 16.31 830 +0.43(+2.71%)
Feb 02, 2016 15.79 15.88 15.79 15.88 562 +0.17(+1.10%)
Feb 01, 2016 15.73 15.73 15.65 15.71 1,170 +0.40(+2.63%)
Jan 28, 2016 15.31 15.31 15.31 15.31 25 +0.00(+0.00%)
Jan 27, 2016 15.17 15.64 14.67 15.31 1,982 -0.31(-1.96%)
Jan 26, 2016 15.62 15.62 15.60 15.61 975 -0.17(-1.09%)
Jan 25, 2016 15.75 15.79 15.75 15.79 998 -0.06(-0.36%)
Jan 22, 2016 15.84 15.84 15.84 15.84 642 -0.90(-5.37%)
Jan 15, 2016 16.82 16.74 16.74 16.74 12 -0.47(-2.72%)
Jan 14, 2016 16.34 17.21 16.34 17.21 1,262 +0.06(+0.33%)
Jan 12, 2016 17.19 17.16 17.16 17.16 59 +0.55(+3.34%)
Jan 11, 2016 16.98 16.98 16.48 16.60 1,415 -0.38(-2.25%)
Jan 08, 2016 16.98 16.98 16.98 16.98 943 +0.00(+0.00%)
Jan 07, 2016 17.53 17.53 16.98 16.98 5,745 -0.02(-0.11%)
Jan 04, 2016 17.32 17.00 17.00 17.00 51 -0.60(-3.42%)
Dec 31, 2015 17.60 17.60 17.60 17.60 209 +0.00(+0.00%)
Dec 29, 2015 17.59 17.60 17.60 17.60 313 -0.62(-3.41%)
Dec 23, 2015 18.21 18.23 18.23 18.23 44 +0.33(+1.87%)
Dec 22, 2015 18.05 18.05 17.89 17.89 1,045 -0.06(-0.32%)
Dec 21, 2015 17.50 18.01 17.46 17.95 5,057 -0.17(-0.95%)
Dec 18, 2015 18.12 18.12 18.12 18.12 366 -0.08(-0.43%)
Dec 17, 2015 18.20 18.20 18.20 18.20 1,041 +0.55(+3.09%)
Dec 16, 2015 17.65 17.65 17.65 17.65 135 -0.24(-1.33%)
Dec 15, 2015 17.89 17.89 17.89 17.89 257 -0.61(-3.30%)
Dec 10, 2015 17.85 18.50 18.50 18.50 37 +0.66(+3.68%)
Dec 09, 2015 18.86 18.86 17.85 17.85 1,313 -0.72(-3.90%)
Dec 08, 2015 18.63 18.66 18.57 18.57 505 -0.55(-2.89%)
Dec 07, 2015 18.63 19.12 18.63 19.12 718 -0.05(-0.25%)
Dec 04, 2015 19.17 19.17 19.17 19.17 842 +0.10(+0.50%)
Dec 03, 2015 19.01 19.01 19.00 19.08 1,250 -0.36(-1.85%)
Dec 02, 2015 18.63 19.43 18.63 19.43 865 +0.42(+2.18%)
Dec 01, 2015 18.72 19.04 18.72 19.02 317 -0.06(-0.30%)
Nov 30, 2015 19.08 19.08 19.08 19.08 534 +0.05(+0.25%)
Nov 27, 2015 19.07 19.07 19.03 19.03 359 +0.05(+0.25%)
Nov 25, 2015 20.93 18.98 18.98 18.98 9,750 -2.21(-10.44%)
Nov 24, 2015 21.01 21.47 20.19 21.19 4,869 -0.40(-1.86%)
Nov 23, 2015 20.90 21.85 20.90 21.59 332 -0.01(-0.04%)
Nov 20, 2015 21.62 21.62 21.60 21.60 467 +0.66(+3.14%)
Nov 17, 2015 20.94 20.94 20.94 20.94 8 -0.50(-2.31%)
Nov 16, 2015 21.44 21.52 21.44 21.44 725 +0.08(+0.36%)
Nov 13, 2015 21.72 21.75 21.26 21.36 2,865 +0.11(+0.54%)
Nov 12, 2015 21.52 22.19 21.25 21.25 9,028 -0.27(-1.26%)
Nov 10, 2015 21.34 21.52 21.52 21.52 943 -0.09(-0.42%)
Nov 09, 2015 21.40 21.61 21.40 21.61 460 -0.13(-0.61%)
Nov 06, 2015 21.96 22.08 21.75 21.75 2,288 +0.85(+4.06%)
Nov 04, 2015 20.90 20.90 20.90 20.90 37 -0.09(-0.41%)
Nov 03, 2015 20.28 20.98 20.28 20.98 566 +0.33(+1.62%)
Nov 02, 2015 20.20 20.65 20.20 20.65 209 -0.00(-0.02%)
Oct 30, 2015 19.79 20.65 19.79 20.65 263 +0.23(+1.14%)
Oct 29, 2015 21.28 21.52 20.42 20.42 767 -1.55(-7.03%)
Oct 28, 2015 21.96 21.96 21.96 21.96 676 +0.47(+2.17%)
Oct 26, 2015 21.80 21.50 21.50 21.50 104 +0.75(+3.63%)
Oct 23, 2015 20.74 20.74 20.74 20.74 113 -1.15(-5.27%)
Oct 20, 2015 21.63 21.90 21.90 21.90 1,153 -0.21(-0.95%)
Oct 16, 2015 21.90 22.11 22.11 22.11 12 +0.74(+3.48%)
Oct 14, 2015 21.27 21.36 21.36 21.36 2 -0.29(-1.32%)
Oct 13, 2015 21.59 21.65 20.77 21.65 1,966 -0.33(-1.52%)
Oct 12, 2015 21.88 22.09 21.49 21.98 5,193 +0.14(+0.65%)
Oct 09, 2015 21.83 21.84 21.60 21.84 4,774 +0.47(+2.19%)
Oct 08, 2015 20.89 21.40 20.89 21.37 2,645 +0.30(+1.40%)
Oct 07, 2015 20.90 21.38 20.79 21.08 14,325 +0.29(+1.38%)
Oct 05, 2015 20.29 20.79 20.79 20.79 228 +0.72(+3.59%)
Oct 02, 2015 20.07 20.07 20.07 20.07 211 -0.71(-3.42%)
Oct 01, 2015 21.11 21.18 20.70 20.78 5,457 +0.32(+1.59%)
Sep 30, 2015 21.08 21.24 20.36 20.46 8,506 -0.43(-2.05%)
Sep 29, 2015 20.95 21.08 20.89 20.89 8,099 -0.23(-1.08%)
Sep 25, 2015 21.10 21.12 21.12 21.12 167 +0.11(+0.54%)
Sep 24, 2015 21.50 21.50 21.00 21.00 6,722 -0.12(-0.59%)
Sep 23, 2015 21.23 21.27 21.00 21.13 5,375 +0.01(+0.05%)
Sep 22, 2015 20.94 21.46 20.93 21.12 12,161 +0.25(+1.19%)
Sep 21, 2015 20.82 20.96 20.76 20.87 3,378 +0.36(+1.77%)
Sep 18, 2015 21.57 21.57 20.51 20.51 19,348 -0.61(-2.88%)
Sep 17, 2015 20.88 21.44 20.73 21.11 27,030 +0.33(+1.60%)
Sep 16, 2015 20.92 20.99 20.78 20.78 8,165 -0.16(-0.77%)
Sep 15, 2015 20.27 21.19 20.27 20.94 7,028 +0.55(+2.71%)
Sep 14, 2015 20.25 20.40 20.14 20.39 5,146 +0.28(+1.37%)
Sep 11, 2015 19.64 20.16 19.59 20.12 2,964 +0.14(+0.71%)
Sep 10, 2015 19.69 19.98 19.55 19.97 3,271 +0.10(+0.53%)
Sep 09, 2015 19.87 19.87 19.83 19.87 1,561 +0.09(+0.43%)
Sep 08, 2015 19.19 19.95 19.19 19.78 3,842 +0.57(+2.97%)
Sep 04, 2015 19.39 19.21 19.21 19.21 1,682 -0.33(-1.70%)
Sep 03, 2015 19.74 19.74 19.47 19.55 1,035 -0.43(-2.14%)
Sep 02, 2015 19.66 19.97 19.66 19.97 1,663 +1.02(+5.37%)
Sep 01, 2015 18.63 18.96 18.63 18.96 857 -0.37(-1.92%)
Aug 27, 2015 19.40 19.33 19.33 19.33 92 +0.98(+5.34%)
Aug 26, 2015 18.10 18.38 18.10 18.35 774 -0.22(-1.18%)
Aug 25, 2015 18.57 18.57 18.57 18.57 117 +0.00(+0.00%)
Aug 24, 2015 17.16 18.57 17.16 18.57 1,097 -0.23(-1.21%)
Aug 21, 2015 18.79 18.84 18.84 18.79 727 -0.05(-0.25%)
Aug 20, 2015 18.80 18.96 18.80 18.84 1,263 -1.07(-5.40%)
Aug 14, 2015 19.81 19.92 19.92 19.92 54 +0.75(+3.92%)
Aug 13, 2015 19.07 19.16 19.07 19.16 473 +0.06(+0.30%)
Aug 11, 2015 19.37 19.11 19.11 19.11 69 -0.28(-1.42%)
Aug 07, 2015 19.34 19.38 19.38 19.38 105 -0.59(-2.95%)
Aug 06, 2015 19.97 19.97 19.97 19.97 2,788 +0.00(+0.00%)
Aug 05, 2015 20.19 20.19 19.97 19.97 802 -0.38(-1.87%)
Aug 04, 2015 20.35 20.35 20.35 20.35 577 -0.10(-0.47%)
Aug 03, 2015 20.45 20.45 20.45 20.45 525 +0.00(+0.00%)
Jul 31, 2015 20.24 20.45 20.24 20.45 2,805 +0.00(+0.00%)
Jul 30, 2015 20.45 20.47 20.45 20.45 4,906 -0.10(-0.46%)
Jul 29, 2015 19.31 20.76 19.31 20.54 1,672 +0.05(+0.23%)
Jul 28, 2015 20.21 20.53 20.18 20.50 2,409 +0.06(+0.28%)
Jul 27, 2015 20.16 20.44 20.02 20.44 1,602 +0.20(+0.99%)
Jul 24, 2015 20.24 20.24 20.24 20.24 105 -0.54(-2.61%)
Jul 23, 2015 20.78 20.78 20.78 20.78 303 +0.06(+0.28%)
Jul 22, 2015 20.63 20.72 20.63 20.72 210 +0.18(+0.88%)
Jul 21, 2015 20.54 20.54 20.54 20.54 144 -0.32(-1.55%)
Jul 20, 2015 20.87 20.87 20.87 20.87 196 -0.44(-2.05%)
Jul 17, 2015 21.30 21.30 21.30 21.30 242 -0.02(-0.09%)
Jul 16, 2015 21.11 22.04 21.11 21.32 2,589 +0.21(+0.99%)
Jul 15, 2015 20.76 21.11 20.63 21.11 1,455 +0.19(+0.91%)
Jul 10, 2015 20.45 20.92 20.92 20.92 21 +0.28(+1.34%)
Jul 09, 2015 20.08 20.65 20.08 20.65 210 +0.78(+3.93%)
Jul 08, 2015 18.75 19.87 18.75 19.87 1,581 +0.84(+4.40%)
Jul 07, 2015 19.03 19.03 19.03 19.03 105 -0.77(-3.89%)
Jul 06, 2015 19.54 19.84 19.51 19.80 2,061 -0.03(-0.14%)
Jul 02, 2015 20.01 19.83 19.83 19.83 3,259 -0.74(-3.61%)
Jun 26, 2015 20.73 20.57 20.57 20.57 310 +0.90(+4.59%)
Jun 24, 2015 20.62 19.67 19.67 19.67 77 -0.78(-3.81%)
Jun 23, 2015 20.45 20.45 20.45 20.45 109 -0.05(-0.23%)
Jun 22, 2015 20.25 20.50 19.95 20.50 6,028 -0.45(-2.13%)
Jun 19, 2015 21.03 21.03 20.87 20.94 4,062 -0.05(-0.23%)
Jun 18, 2015 21.34 21.34 20.99 20.99 371 +0.12(+0.59%)
Jun 17, 2015 20.87 20.87 20.87 20.87 390 +0.18(+0.87%)
Jun 16, 2015 20.87 20.87 20.69 20.69 1,038 +0.24(+1.15%)
Jun 15, 2015 20.73 20.75 20.45 20.45 1,341 +0.21(+1.04%)
Jun 12, 2015 20.24 20.73 20.07 20.24 1,195 -0.66(-3.18%)
Jun 10, 2015 20.39 20.91 20.91 20.91 367 +0.75(+3.72%)
Jun 09, 2015 20.16 20.16 20.16 20.16 556 +0.20(+1.00%)
Jun 08, 2015 19.96 19.96 19.96 19.96 137 +0.04(+0.19%)
Jun 05, 2015 19.74 19.92 19.65 19.92 1,492 -0.15(-0.76%)
Jun 04, 2015 20.03 20.09 19.97 20.07 436 +0.70(+3.62%)
Jun 03, 2015 19.40 19.40 19.37 19.37 265 +0.18(+0.91%)
Jun 02, 2015 18.68 19.25 18.68 19.19 1,390 +0.52(+2.77%)
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.