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 (%)
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%)
Jul 01, 2016 16.74 16.93 16.93 16.93 4,982 +0.26(+1.56%)
Jun 30, 2016 16.86 16.86 16.67 16.67 322 +0.26(+1.60%)
Jun 29, 2016 16.57 16.72 16.24 16.41 1,085 -0.21(-1.29%)
Jun 28, 2016 16.62 16.62 16.62 16.62 490 +0.20(+1.23%)
Jun 27, 2016 16.38 16.42 16.38 16.42 534 -0.33(-1.96%)
Jun 24, 2016 16.07 16.74 16.07 16.74 344 -0.06(-0.34%)
Jun 23, 2016 16.65 16.80 16.61 16.80 3,477 +0.58(+3.55%)
Jun 22, 2016 15.79 16.69 15.79 16.23 13,340 +0.23(+1.44%)
Jun 21, 2016 16.00 16.03 15.52 16.00 4,584 +0.44(+2.84%)
Jun 20, 2016 13.24 16.00 13.24 15.55 2,158 -0.20(-1.28%)
Jun 16, 2016 15.36 15.76 15.76 15.76 70 +0.15(+0.98%)
Jun 15, 2016 15.77 15.77 15.60 15.60 1,186 +0.17(+1.12%)
Jun 14, 2016 15.41 15.44 15.41 15.43 640 -0.21(-1.33%)
Jun 13, 2016 16.08 16.08 15.36 15.64 1,104 -0.44(-2.74%)
Jun 10, 2016 15.79 16.08 15.79 16.08 372 -0.39(-2.36%)
Jun 08, 2016 16.14 16.47 16.47 16.47 5 +0.33(+2.02%)
Jun 07, 2016 16.11 16.17 15.99 16.14 2,601 +0.54(+3.45%)
Jun 03, 2016 15.52 15.60 15.60 15.60 3 +0.83(+5.59%)
Jun 02, 2016 14.80 15.01 14.78 14.78 587 -0.22(-1.47%)
Jun 01, 2016 14.82 15.21 14.82 15.00 7,063 -0.24(-1.58%)
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%)
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.