AB Small Cap Growth Advisor (QUAYX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | - |
| Apr 25, 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | - |
| Apr 24, 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | - |
| Apr 23, 2024 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | - |
| Apr 22, 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | - |
| Apr 19, 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | - |
| Apr 18, 2024 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | - |
| Apr 17, 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | - |
| Apr 16, 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | - |
| Apr 15, 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | - |
| Apr 12, 2024 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | - |
| Apr 11, 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | - |
| Apr 10, 2024 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | - |
| Apr 09, 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
| Apr 08, 2024 | 66.87 | 66.87 | 66.87 | 66.87 | 66.87 | - |
| Apr 05, 2024 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | - |
| Apr 04, 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | - |
| Apr 03, 2024 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | - |
| Apr 02, 2024 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | - |
| Apr 01, 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | - |
| Mar 28, 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | - |
| Mar 27, 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | - |
| Mar 26, 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
| Mar 25, 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | - |
| Mar 22, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| Mar 21, 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | - |
| Mar 20, 2024 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | - |
| Mar 19, 2024 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | - |
| Mar 18, 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | - |
| Mar 15, 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | - |
| Mar 14, 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | - |
| Mar 13, 2024 | 67.63 | 67.63 | 67.63 | 67.63 | 67.63 | - |
| Mar 12, 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | - |
| Mar 11, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Mar 08, 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | - |
| Mar 07, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| Mar 06, 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - |
| Mar 05, 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | - |
| Mar 04, 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | - |
| Mar 01, 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | - |
| Feb 29, 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | - |
| Feb 28, 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | - |
| Feb 27, 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
| Feb 26, 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
| Feb 23, 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
| Feb 22, 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - |
| Feb 21, 2024 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | - |
| Feb 20, 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
| Feb 16, 2024 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | - |
| Feb 15, 2024 | 65.81 | 65.81 | 65.81 | 65.81 | 65.81 | - |
| Feb 14, 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - |
| Feb 13, 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - |
| Feb 12, 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
| Feb 09, 2024 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | - |
| Feb 08, 2024 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | - |
| Feb 07, 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | - |
| Feb 06, 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | - |
| Feb 05, 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | - |
| Feb 02, 2024 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | - |
| Feb 01, 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | - |
| Jan 31, 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
| Jan 30, 2024 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | - |
| Jan 29, 2024 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | - |
| Jan 26, 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | - |
| Jan 25, 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | - |
| Jan 24, 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | - |
| Jan 23, 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | - |
| Jan 22, 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | - |
| Jan 19, 2024 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | - |
| Jan 18, 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | - |
| Jan 17, 2024 | 59.57 | 59.57 | 59.57 | 59.57 | 59.57 | - |
| Jan 16, 2024 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | - |
| Jan 12, 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | - |
| Jan 11, 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | - |
| Jan 10, 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
| Jan 09, 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | - |
| Jan 08, 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | - |
| Jan 05, 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | - |
| Jan 04, 2024 | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | - |
| Jan 03, 2024 | 59.13 | 59.13 | 59.13 | 59.13 | 59.13 | - |
| Jan 02, 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | - |
| Dec 29, 2023 | 61.89 | 61.89 | 61.89 | 61.89 | 61.89 | - |
| Dec 28, 2023 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | - |
| Dec 27, 2023 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | - |
| Dec 26, 2023 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | - |
| Dec 22, 2023 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | - |
| Dec 21, 2023 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | - |
| Dec 20, 2023 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - |
| Dec 19, 2023 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | - |
| Dec 18, 2023 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
| Dec 15, 2023 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | - |
| Dec 14, 2023 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | - |
| Dec 13, 2023 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | - |
| Dec 12, 2023 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | - |
| Dec 11, 2023 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | - |
| Dec 08, 2023 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | - |
| Dec 07, 2023 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | - |
| Dec 06, 2023 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | - |
| Dec 05, 2023 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | - |
| Dec 04, 2023 | 57.89 | 57.89 | 57.89 | 57.89 | 57.89 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.