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, 2019 32.52 32.52 32.52 12 +0.00(+0.00%)
May 30, 2019 31.54 32.52 30.06 32.52 14,590 -0.49(-1.49%)
May 29, 2019 32.52 33.01 32.52 33.01 1,380 -0.60(-1.77%)
May 28, 2019 34.25 34.25 33.24 33.61 3,206 +0.99(+3.03%)
May 24, 2019 32.73 33.41 32.61 32.62 7,508 -0.89(-2.65%)
May 23, 2019 33.51 33.51 33.51 33.51 662 -0.00(-0.00%)
May 22, 2019 33.51 33.51 33.51 33.51 499 +0.12(+0.35%)
May 21, 2019 33.39 33.39 33.39 33.39 424 +0.53(+1.60%)
May 20, 2019 33.01 33.01 32.86 32.86 944 -0.40(-1.20%)
May 17, 2019 33.26 33.26 33.26 33.26 507 -0.25(-0.74%)
May 16, 2019 33.51 33.52 33.51 33.51 2,608 +0.61(+1.86%)
May 15, 2019 32.90 32.90 32.90 311 +0.00(+0.00%)
May 14, 2019 32.90 32.90 32.90 400 +0.00(+0.00%)
May 13, 2019 32.52 32.90 32.52 32.90 704 +1.18(+3.73%)
May 10, 2019 31.60 31.71 31.60 31.71 304 -0.81(-2.48%)
May 09, 2019 32.52 32.52 32.52 444 +0.00(+0.00%)
May 08, 2019 32.52 32.52 32.52 286 +0.00(+0.00%)
May 07, 2019 32.81 32.81 32.52 32.52 217 -0.71(-2.14%)
May 06, 2019 33.23 33.23 33.23 33.23 387 +0.37(+1.14%)
May 03, 2019 32.86 33.01 32.80 32.86 7,813 +0.29(+0.88%)
May 02, 2019 33.01 33.01 32.52 32.57 704 +0.30(+0.92%)
May 01, 2019 32.31 32.52 32.28 32.28 4,938 -0.20(-0.61%)
Apr 30, 2019 32.67 32.67 32.47 32.47 1,420 -0.06(-0.18%)
Apr 29, 2019 32.53 32.53 32.53 32.53 243 +0.29(+0.89%)
Apr 26, 2019 32.36 32.36 32.25 32.25 913 -0.08(-0.24%)
Apr 25, 2019 32.12 32.32 32.12 32.32 2,865 +0.20(+0.61%)
Apr 24, 2019 32.13 32.13 32.13 32.13 1,156 +0.55(+1.74%)
Apr 23, 2019 31.58 31.58 31.58 350 +0.00(+0.00%)
Apr 22, 2019 31.54 32.09 31.54 31.58 4,138 -0.05(-0.15%)
Apr 18, 2019 31.62 31.62 31.62 10 +0.00(+0.00%)
Apr 17, 2019 31.62 31.62 31.62 73 +0.00(+0.00%)
Apr 16, 2019 31.62 31.62 31.62 31.62 813 +0.64(+2.06%)
Apr 15, 2019 30.99 32.15 30.99 30.99 2,791 -0.65(-2.05%)
Apr 12, 2019 31.67 31.67 31.58 31.63 1,524 +0.35(+1.13%)
Apr 11, 2019 30.94 32.17 30.94 31.28 1,856 +0.39(+1.27%)
Apr 10, 2019 30.77 31.24 30.77 30.89 2,065 +0.15(+0.48%)
Apr 09, 2019 30.83 30.99 30.74 30.74 2,542 +0.44(+1.46%)
Apr 08, 2019 31.13 31.23 30.30 30.30 5,178 -1.46(-4.59%)
Apr 05, 2019 31.75 31.75 31.75 115 +0.00(+0.00%)
Apr 04, 2019 31.08 31.75 30.73 31.75 4,375 +1.30(+4.27%)
Apr 03, 2019 31.42 32.43 30.45 30.45 3,056 -0.78(-2.49%)
Apr 02, 2019 31.23 31.23 31.23 360 +0.00(+0.00%)
Apr 01, 2019 31.23 31.23 31.23 2,036 +0.00(+0.00%)
Mar 29, 2019 31.23 31.23 31.23 31.23 1,423 +1.62(+5.48%)
Mar 28, 2019 29.51 29.61 29.51 29.61 709 +0.21(+0.70%)
Mar 27, 2019 29.40 29.40 29.40 29.40 607 -0.24(-0.80%)
Mar 26, 2019 29.64 29.64 29.64 29.64 567 -0.31(-1.05%)
Mar 25, 2019 29.95 29.95 29.95 29.95 368 -0.48(-1.58%)
Mar 22, 2019 30.43 30.43 30.43 30.43 406 +0.92(+3.13%)
Mar 21, 2019 29.85 30.00 29.51 29.51 458 -3.05(-9.37%)
Mar 20, 2019 32.41 32.95 32.41 32.56 2,487 -0.39(-1.19%)
Mar 19, 2019 30.99 32.95 30.99 32.95 363 +0.00(+0.00%)
Mar 18, 2019 32.95 32.95 32.95 32.95 126 +0.05(+0.15%)
Mar 15, 2019 32.90 32.90 32.90 20 +0.00(+0.00%)
Mar 14, 2019 32.44 32.90 32.44 32.90 892 -0.43(-1.30%)
Mar 13, 2019 32.75 33.34 32.73 33.34 1,543 +0.39(+1.19%)
Mar 12, 2019 32.94 33.00 32.94 32.94 1,516 +0.15(+0.47%)
Mar 11, 2019 30.65 32.95 30.65 32.79 1,695 +1.39(+4.42%)
Mar 08, 2019 31.40 31.40 31.40 12 +0.00(+0.00%)
Mar 07, 2019 31.40 31.40 31.40 7 +0.00(+0.00%)
Mar 06, 2019 32.47 32.47 31.40 31.40 463 +0.14(+0.45%)
Mar 05, 2019 31.26 31.26 31.26 31.26 149 -1.20(-3.70%)
Mar 04, 2019 32.46 32.46 32.46 32.46 2,808 -0.05(-0.15%)
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.