Q A D Inc Cl B (NQ: QADB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	35.10	40.15	35.10	37.84	6,600	+2.59(+7.36%)
May 30, 2018	35.98	36.03	34.86	35.24	5,140	+0.69(+1.98%)
May 29, 2018	33.74	34.56	33.43	34.56	4,102	+0.69(+2.02%)
May 25, 2018		33.87	33.87	33.87	0	-0.20(-0.57%)
May 24, 2018	33.31	35.23	32.86	34.07	4,758	-1.71(-4.79%)
May 23, 2018	33.44	35.78	32.60	35.78	4,890	+1.62(+4.73%)
May 22, 2018	35.38	35.38	34.17	34.17	229	-1.71(-4.77%)
May 17, 2018		35.88	35.88	35.88	35	+1.99(+5.86%)
May 16, 2018	35.09	36.13	33.89	33.89	4,563	-1.19(-3.40%)
May 15, 2018	32.80	35.09	32.57	35.09	4,510	+0.33(+0.96%)
May 14, 2018	31.57	35.14	31.40	34.76	1,507	+0.67(+1.95%)
May 11, 2018	34.48	34.60	33.77	34.09	4,934	-0.02(-0.06%)
May 10, 2018	35.32	35.36	33.11	34.11	5,200	+0.66(+1.96%)
May 09, 2018	34.76	34.76	33.45	33.45	2,191	-1.33(-3.83%)
May 07, 2018		34.78	34.78	34.78	102	+1.50(+4.50%)
May 03, 2018		33.29	33.29	33.29	26	+0.49(+1.49%)
May 02, 2018	32.80	32.80	32.80	32.80	234	-0.01(-0.03%)
Apr 26, 2018		32.81	32.81	32.81	61	+0.21(+0.63%)
Apr 25, 2018	32.60	32.60	32.60	32.60	1,543	-0.20(-0.60%)
Apr 24, 2018	32.80	32.80	32.80	32.80	1,539	+0.00(+0.00%)
Apr 23, 2018	32.81	32.84	32.80	32.80	1,634	-0.48(-1.44%)
Apr 19, 2018		33.28	33.28	33.28	1	+0.00(+0.00%)
Apr 18, 2018	33.28	33.28	33.28	33.28	149	+0.22(+0.65%)
Apr 17, 2018	33.06	33.06	33.06	33.06	139	+0.26(+0.78%)
Apr 16, 2018	30.40	32.80	30.40	32.80	1,142	-0.62(-1.85%)
Apr 13, 2018	33.42	33.42	33.42	33.42	169	-0.00(-0.00%)
Apr 09, 2018		33.42	33.42	33.42	0	+0.39(+1.18%)
Apr 05, 2018		33.03	33.03	33.03	10	+1.26(+3.97%)
Apr 04, 2018	31.08	31.77	31.08	31.77	1,138	+1.47(+4.84%)
Apr 02, 2018		30.31	30.31	30.31	210	-0.28(-0.93%)
Mar 29, 2018		30.59	30.59	30.59	0	+0.00(+0.00%)
Mar 28, 2018	30.25	30.59	30.25	30.59	4,008	-0.73(-2.34%)
Mar 27, 2018	31.47	31.47	31.32	31.32	824	-0.10(-0.31%)
Mar 26, 2018	31.27	31.42	31.18	31.42	1,437	-1.42(-4.32%)
Mar 22, 2018		32.84	32.84	32.84	33	-0.18(-0.53%)
Mar 21, 2018	32.15	33.01	32.10	33.01	1,367	+1.01(+3.14%)
Mar 20, 2018	31.40	32.02	31.08	32.01	1,110	-0.39(-1.21%)
Mar 16, 2018		32.40	32.40	32.40	21	-2.73(-7.76%)
Mar 15, 2018	35.12	35.12	35.12	35.12	623	+1.00(+2.92%)
Mar 14, 2018	30.69	34.13	30.69	34.13	1,094	+1.78(+5.50%)
Mar 13, 2018	33.39	33.52	32.35	32.35	1,704	-0.93(-2.79%)
Mar 12, 2018	33.03	33.28	32.89	33.28	2,392	-0.20(-0.58%)
Mar 09, 2018	33.47	33.47	33.47	33.47	156	+0.24(+0.74%)
Mar 08, 2018	33.23	33.23	33.23	33.23	113	+0.00(+0.00%)
Mar 07, 2018	33.23	33.23	33.23	33.23	255	+0.29(+0.89%)
Mar 06, 2018	32.98	32.98	32.25	32.93	1,697	-0.10(-0.30%)
Mar 05, 2018	32.12	33.43	32.11	33.03	10,577	-0.98(-2.87%)
Feb 28, 2018		34.01	34.01	34.01	12	+0.33(+0.99%)
Feb 27, 2018	33.72	33.72	33.68	33.68	708	-2.24(-6.23%)
Feb 26, 2018	32.92	35.92	32.92	35.92	521	+2.49(+7.46%)
Feb 23, 2018	32.73	33.42	32.73	33.42	4,193	+0.82(+2.52%)
Feb 22, 2018	32.45	32.60	32.38	32.60	1,027	+0.74(+2.33%)
Feb 21, 2018	31.66	31.86	31.37	31.86	3,511	+0.10(+0.31%)
Feb 16, 2018		31.76	31.76	31.76	39	+0.49(+1.56%)
Feb 15, 2018	31.27	31.27	30.78	31.27	2,114	+0.68(+2.24%)
Feb 13, 2018		30.59	30.59	30.59	0	+0.49(+1.62%)
Feb 12, 2018	30.49	30.93	26.39	30.10	6,840	-3.64(-10.78%)
Feb 09, 2018	33.74	33.74	33.74	33.74	259	+0.52(+1.56%)
Feb 02, 2018		33.22	33.22	33.22	129	+0.97(+3.00%)
Feb 01, 2018	30.79	32.74	30.79	32.25	8,928	-0.19(-0.58%)
Jan 30, 2018		32.44	32.44	32.44	18	+0.94(+2.98%)
Jan 26, 2018		31.50	31.50	31.50	83	+1.22(+4.02%)
Jan 24, 2018		30.28	30.28	30.28	307	+0.22(+0.73%)
Jan 22, 2018		30.06	30.06	30.06	30	-0.72(-2.34%)
Jan 17, 2018		30.78	30.78	30.78	63	-0.29(-0.94%)
Jan 16, 2018	30.78	31.08	30.25	31.08	1,064	+0.05(+0.16%)
Jan 12, 2018		31.03	31.03	31.03	0	+0.00(+0.00%)
Jan 11, 2018	30.51	31.03	30.51	31.03	1,117	+1.17(+3.93%)
Jan 08, 2018		29.86	29.86	29.86	25	-0.10(-0.33%)
Jan 03, 2018		29.95	29.95	29.95	32	-0.18(-0.58%)
Dec 21, 2017		30.13	30.13	30.13	126	-0.29(-0.96%)
Dec 19, 2017		30.42	30.42	30.42	9	+0.36(+1.20%)
Dec 18, 2017	30.06	30.06	30.06	30.06	215	+0.90(+3.08%)
Dec 15, 2017	29.23	29.26	29.16	29.16	2,564	-0.34(-1.16%)
Dec 14, 2017		30.57	29.46	29.51	1,018	+0.05(+0.17%)
Dec 13, 2017	27.27	29.46	27.27	29.46	425	+1.41(+5.04%)
Dec 12, 2017	28.64	28.64	28.04	28.04	977	+0.24(+0.88%)
Dec 08, 2017		27.80	27.80	27.80	155	+0.15(+0.53%)
Dec 07, 2017	27.65	27.65	27.65	27.65	199	+0.00(+0.00%)
Dec 06, 2017	27.06	27.65	27.05	27.65	2,797	+1.32(+5.00%)
Dec 04, 2017		26.34	26.34	26.34	47	-1.41(-5.10%)
Nov 30, 2017		27.75	27.75	27.75	71	+0.82(+3.04%)
Nov 28, 2017		26.93	26.93	26.93	73	-1.26(-4.46%)
Nov 27, 2017	28.29	28.29	26.06	28.19	5,887	-0.99(-3.41%)
Nov 22, 2017		29.18	29.18	29.18	145	-1.78(-5.73%)
Nov 21, 2017	29.98	30.96	29.98	30.96	4,989	+1.70(+5.80%)
Nov 20, 2017	29.27	29.27	29.26	29.26	3,295	+0.98(+3.45%)
Nov 17, 2017	28.29	28.29	28.29	28.29	106	-0.98(-3.33%)
Nov 16, 2017	29.26	29.26	29.26	29.26	848	+0.29(+1.01%)
Nov 15, 2017	28.97	28.97	28.97	28.97	317	-2.00(-6.46%)
Nov 07, 2017		30.97	30.97	30.97	20	-0.10(-0.31%)
Nov 06, 2017	30.87	31.07	30.87	31.07	1,348	+0.39(+1.27%)
Nov 03, 2017	30.68	30.68	30.68	30.68	963	+0.20(+0.66%)
Nov 02, 2017	27.79	30.63	27.79	30.47	3,702	+0.63(+2.10%)
Oct 27, 2017		29.85	29.85	29.85	44	+0.00(+0.00%)
Oct 26, 2017	29.85	29.85	29.85	29.85	371	+0.02(+0.06%)
Oct 25, 2017	29.51	29.99	29.51	29.83	4,521	+0.28(+0.96%)
Oct 24, 2017	29.34	29.55	29.34	29.54	1,946	+0.19(+0.63%)
Oct 20, 2017		29.36	29.36	29.36	0	+1.07(+3.79%)
Oct 19, 2017	28.29	28.29	28.29	28.29	148	-1.01(-3.46%)
Oct 18, 2017	28.97	29.31	28.92	29.30	1,624	+0.04(+0.13%)
Oct 16, 2017		29.26	29.26	29.26	62	+0.05(+0.17%)
Oct 13, 2017	29.02	29.21	29.02	29.21	1,187	+0.05(+0.17%)
Oct 12, 2017	28.87	29.31	28.87	29.16	3,999	+0.50(+1.74%)
Oct 11, 2017	28.19	28.81	28.19	28.67	14,128	+0.15(+0.51%)
Oct 10, 2017	27.73	28.63	27.73	28.52	964	+0.05(+0.17%)
Oct 06, 2017		28.47	28.47	28.47	0	+0.28(+1.00%)
Oct 04, 2017		28.19	28.19	28.19	4	+0.20(+0.70%)
Oct 03, 2017	26.86	28.27	26.86	27.99	2,883	-0.03(-0.10%)
Oct 02, 2017	27.51	28.09	27.51	28.02	867	+0.71(+2.61%)
Sep 28, 2017		27.31	27.31	27.31	123	+0.05(+0.18%)
Sep 27, 2017	27.26	27.26	27.26	27.26	688	-0.05(-0.18%)
Sep 26, 2017	27.31	27.31	27.31	27.31	244	+0.98(+3.70%)
Sep 25, 2017	26.34	26.34	26.34	26.34	271	-0.43(-1.60%)
Sep 22, 2017	27.01	27.01	26.76	26.76	1,619	-0.63(-2.31%)
Sep 20, 2017		27.40	27.40	27.40	15	+0.36(+1.33%)
Sep 19, 2017	27.06	27.06	27.01	27.04	780	+0.04(+0.14%)
Sep 18, 2017	27.00	27.00	27.00	27.00	426	-0.27(-1.00%)
Sep 15, 2017	26.05	28.42	26.05	27.27	10,621	+1.87(+7.36%)
Sep 14, 2017	24.63	26.13	24.63	25.40	2,662	-0.68(-2.61%)
Sep 13, 2017	25.26	26.08	25.26	26.08	1,730	+0.70(+2.76%)
Sep 12, 2017	24.53	26.08	24.50	25.38	3,661	-0.60(-2.32%)
Sep 11, 2017	25.34	26.18	25.30	25.99	1,983	-0.54(-2.02%)
Sep 08, 2017	25.33	26.52	25.30	26.52	2,349	+1.22(+4.81%)
Sep 07, 2017	24.38	25.84	24.38	25.30	2,825	+0.00(+0.00%)
Sep 06, 2017	25.61	26.11	24.82	25.30	1,187	-0.86(-3.27%)
Sep 05, 2017	26.67	27.98	24.70	26.16	2,696	-0.12(-0.44%)
Sep 01, 2017	21.00	26.28	21.00	26.28	3,181	+0.02(+0.07%)
Aug 31, 2017	26.26	26.26	26.02	26.26	509	+0.18(+0.67%)
Aug 30, 2017	26.18	26.18	26.08	26.08	1,069	+0.29(+1.13%)
Aug 29, 2017	25.77	25.79	25.77	25.79	2,592	+0.05(+0.19%)
Aug 28, 2017	25.79	25.79	25.74	25.74	628	+1.18(+4.80%)
Aug 25, 2017		25.30	24.86	24.56	858	-0.29(-1.18%)
Aug 24, 2017	24.86	24.86	24.74	24.86	665	+0.53(+2.16%)
Aug 16, 2017		24.33	24.33	24.33	1	-0.10(-0.40%)
Aug 15, 2017	24.38	24.43	24.33	24.43	911	+0.05(+0.20%)
Aug 14, 2017	24.33	24.38	24.29	24.38	2,631	+0.05(+0.20%)
Aug 10, 2017		24.33	24.33	24.33	24	-0.49(-1.96%)
Aug 03, 2017		24.82	24.82	24.82	62	+0.00(+0.00%)
Aug 02, 2017	24.26	24.82	23.82	24.82	968	+0.29(+1.19%)
Jul 27, 2017		24.53	24.53	24.53	2	+0.16(+0.64%)
Jul 25, 2017		24.37	24.37	24.37	38	-0.45(-1.80%)
Jul 24, 2017	24.53	24.82	24.53	24.82	923	+0.05(+0.20%)
Jul 21, 2017	24.33	24.87	24.33	24.77	5,250	+0.24(+0.99%)
Jul 20, 2017	24.57	24.57	24.53	24.53	699	+0.01(+0.04%)
Jul 19, 2017	24.33	25.77	24.33	24.52	3,589	+0.33(+1.37%)
Jul 17, 2017		24.19	24.19	24.19	45	-0.05(-0.20%)
Jul 14, 2017	24.23	24.23	24.23	24.23	502	-0.10(-0.40%)
Jul 13, 2017	24.37	24.38	23.80	24.33	5,235	-0.61(-2.46%)
Jul 12, 2017	24.92	24.96	24.92	24.94	599	-0.41(-1.61%)
Jul 10, 2017		25.35	25.35	25.35	1	+0.01(+0.04%)
Jul 03, 2017		25.34	25.34	25.34	59	-0.86(-3.27%)
Jun 30, 2017	26.20	26.20	26.20	26.20	244	+0.22(+0.83%)
Jun 29, 2017	25.64	26.08	25.64	25.99	644	-0.19(-0.74%)
Jun 28, 2017	25.84	26.18	25.84	26.18	745	+0.39(+1.51%)
Jun 27, 2017	25.05	25.79	25.05	25.79	2,489	+1.46(+6.00%)
Jun 26, 2017	24.33	24.33	24.33	24.33	427	-0.99(-3.92%)
Jun 23, 2017	25.33	25.45	25.32	25.32	1,564	+0.10(+0.39%)
Jun 22, 2017	24.28	25.23	24.28	25.23	548	+0.47(+1.88%)
Jun 21, 2017	24.29	24.76	24.28	24.76	1,584	-0.68(-2.67%)
Jun 16, 2017		25.44	25.44	25.44	124	+0.19(+0.77%)
Jun 14, 2017		25.25	25.25	25.25	0	+0.00(+0.00%)
Jun 13, 2017	25.16	25.27	25.16	25.25	709	+0.02(+0.08%)
Jun 12, 2017	25.51	25.51	25.00	25.23	694	-0.38(-1.48%)
Jun 09, 2017	25.49	26.07	25.49	25.61	2,764	-0.08(-0.30%)
Jun 08, 2017	25.38	25.71	25.38	25.68	439	+0.05(+0.19%)
Jun 07, 2017	25.62	25.80	25.62	25.63	1,087	-0.29(-1.12%)
Jun 06, 2017	25.90	26.22	25.34	25.93	3,939	-0.29(-1.11%)
Jun 02, 2017		26.22	26.22	26.22	124	+0.33(+1.28%)