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%)
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.