Nasdaq - Delayed Quote USD

AB Small Cap Growth Advisor (QUAYX)

68.52
+0.35
+(0.51%)
At close: 8:02:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 15, 202568.1768.1768.1768.1768.17-
May 14, 202568.1768.1768.1768.1768.17-
May 13, 202568.4568.4568.4568.4568.45-
May 12, 202568.2968.2968.2968.2968.29-
May 9, 202565.7965.7965.7965.7965.79-
May 8, 202565.9965.9965.9965.9965.99-
May 7, 202564.2164.2164.2164.2164.21-
May 6, 202564.2164.2164.2164.2164.21-
May 5, 202565.3665.3665.3665.3665.36-
May 2, 202565.6665.6665.6665.6665.66-
May 1, 202563.8863.8863.8863.8863.88-
Apr 30, 202563.3563.3563.3563.3563.35-
Apr 29, 202563.5863.5863.5863.5863.58-
Apr 28, 202563.1063.1063.1063.1063.10-
Apr 25, 202563.0063.0063.0063.0063.00-
Apr 24, 202562.7562.7562.7562.7562.75-
Apr 23, 202561.2061.2061.2061.2061.20-
Apr 22, 202559.9359.9359.9359.9359.93-
Apr 21, 202558.2358.2358.2358.2358.23-
Apr 17, 202560.1560.1560.1560.1560.15-
Apr 16, 202559.7459.7459.7459.7459.74-
Apr 15, 202560.5760.5760.5760.5760.57-
Apr 14, 202560.4260.4260.4260.4260.42-
Apr 11, 202559.6559.6559.6559.6559.65-
Apr 10, 202558.6158.6158.6158.6158.61-
Apr 9, 202561.0761.0761.0761.0761.07-
Apr 8, 202554.9054.9054.9054.9054.90-
Apr 7, 202556.3356.3356.3356.3356.33-
Apr 4, 202556.4756.4756.4756.4756.47-
Apr 3, 202559.6459.6459.6459.6459.64-
Apr 2, 202564.6764.6764.6764.6764.67-
Apr 1, 202563.0463.0463.0463.0463.04-
Mar 31, 202563.0263.0263.0263.0263.02-
Mar 28, 202563.7963.7963.7963.7963.79-
Mar 27, 202565.3265.3265.3265.3265.32-
Mar 26, 202566.0366.0366.0366.0366.03-
Mar 25, 202567.7567.7567.7567.7567.75-
Mar 24, 202567.9967.9967.9967.9967.99-
Mar 21, 202565.7665.7665.7665.7665.76-
Mar 20, 202566.1266.1266.1266.1266.12-
Mar 19, 202566.4566.4566.4566.4566.45-
Mar 18, 202564.9864.9864.9864.9864.98-
Mar 17, 202566.0666.0666.0666.0666.06-
Mar 14, 202565.1765.1765.1765.1765.17-
Mar 13, 202563.2163.2163.2163.2163.21-
Mar 12, 202564.4564.4564.4564.4564.45-
Mar 11, 202563.6163.6163.6163.6163.61-
Mar 10, 202562.7562.7562.7562.7562.75-
Mar 7, 202565.4065.4065.4065.4065.40-
Mar 6, 202565.7965.7965.7965.7965.79-
Mar 5, 202567.9867.9867.9867.9867.98-
Mar 4, 202566.9466.9466.9466.9466.94-
Mar 3, 202567.5867.5867.5867.5867.58-
Feb 28, 202570.0470.0470.0470.0470.04-
Feb 27, 202568.9868.9868.9868.9868.98-
Feb 26, 202570.5470.5470.5470.5470.54-
Feb 25, 202569.6669.6669.6669.6669.66-
Feb 24, 202570.1270.1270.1270.1270.12-
Feb 21, 202570.7770.7770.7770.7770.77-
Feb 20, 202573.3373.3373.3373.3373.33-
Feb 19, 202574.5874.5874.5874.5874.58-
Feb 18, 202575.3975.3975.3975.3975.39-
Feb 14, 202574.8674.8674.8674.8674.86-
Feb 13, 202574.7974.7974.7974.7974.79-
Feb 12, 202574.1474.1474.1474.1474.14-
Feb 11, 202574.6074.6074.6074.6074.60-
Feb 10, 202575.8175.8175.8175.8175.81-
Feb 7, 202576.2576.2576.2576.2576.25-
Feb 6, 202577.3577.3577.3577.3577.35-
Feb 5, 202577.9077.9077.9077.9077.90-
Feb 4, 202576.8076.8076.8076.8076.80-
Feb 3, 202575.9775.9775.9775.9775.97-
Jan 31, 202577.1577.1577.1577.1577.15-
Jan 30, 202577.7577.7577.7577.7577.75-
Jan 29, 202576.7276.7276.7276.7276.72-
Jan 28, 202577.0077.0077.0077.0077.00-
Jan 27, 202575.9775.9775.9775.9775.97-
Jan 24, 202578.1578.1578.1578.1578.15-
Jan 23, 202578.7978.7978.7978.7978.79-
Jan 22, 202578.6778.6778.6778.6778.67-
Jan 21, 202578.8678.8678.8678.8678.86-
Jan 17, 202576.8176.8176.8176.8176.81-
Jan 16, 202576.0876.0876.0876.0876.08-
Jan 15, 202575.6275.6275.6275.6275.62-
Jan 14, 202573.9173.9173.9173.9173.91-
Jan 13, 202573.2573.2573.2573.2573.25-
Jan 10, 202573.1873.1873.1873.1873.18-
Jan 8, 202574.3974.3974.3974.3974.39-
Jan 7, 202574.4274.4274.4274.4274.42-
Jan 6, 202575.3575.3575.3575.3575.35-
Jan 3, 202575.2175.2175.2175.2175.21-
Jan 2, 202573.7973.7973.7973.7973.79-
Dec 31, 202473.5173.5173.5173.5173.51-
Dec 30, 202473.7373.7373.7373.7373.73-
Dec 27, 202474.6374.6374.6374.6374.63-
Dec 26, 202475.8575.8575.8575.8575.85-
Dec 24, 202475.2675.2675.2675.2675.26-
Dec 23, 202474.6174.6174.6174.6174.61-
Dec 20, 202474.7474.7474.7474.7474.74-
Dec 19, 202474.0374.0374.0374.0374.03-
Dec 18, 202473.8673.8673.8673.8673.86-
Dec 17, 202477.2977.2977.2977.2977.29-
Dec 16, 202478.2878.2878.2878.2878.28-
Dec 13, 202477.2977.2977.2977.2977.29-
Dec 12, 202477.7377.7377.7377.7377.73-
Dec 11, 202478.5478.5478.5478.5478.54-
Dec 10, 202477.9177.9177.9177.9177.91-
Dec 9, 202478.3378.3378.3378.3378.33-
Dec 6, 202479.7579.7579.7579.7579.75-
Dec 5, 202478.9378.9378.9378.9378.93-
Dec 4, 202480.2880.2880.2880.2880.28-
Dec 3, 202479.5679.5679.5679.5679.56-
Dec 2, 202479.3579.3579.3579.3579.35-
Nov 29, 202479.5379.5379.5379.5379.53-
Nov 27, 202479.0979.0979.0979.0979.09-
Nov 26, 202479.5179.5179.5179.5179.51-
Nov 25, 202479.4679.4679.4679.4679.46-
Nov 22, 202478.4378.4378.4378.4378.43-
Nov 21, 202477.2877.2877.2877.2877.28-
Nov 20, 202475.8275.8275.8275.8275.82-
Nov 19, 202475.8175.8175.8175.8175.81-
Nov 18, 202474.5974.5974.5974.5974.59-
Nov 15, 202474.5274.5274.5274.5274.52-
Nov 14, 202476.1576.1576.1576.1576.15-
Nov 13, 202477.6777.6777.6777.6777.67-
Nov 12, 202478.3678.3678.3678.3678.36-
Nov 11, 202480.0280.0280.0280.0280.02-
Nov 8, 202479.7379.7379.7379.7379.73-
Nov 7, 202478.5978.5978.5978.5978.59-
Nov 6, 202477.8877.8877.8877.8877.88-
Nov 5, 202474.4474.4474.4474.4474.44-
Nov 4, 202473.0773.0773.0773.0773.07-
Nov 1, 202472.7872.7872.7872.7872.78-
Oct 31, 202472.3172.3172.3172.3172.31-
Oct 30, 202473.9173.9173.9173.9173.91-
Oct 29, 202474.4274.4274.4274.4274.42-
Oct 28, 202474.0374.0374.0374.0374.03-
Oct 25, 202473.1173.1173.1173.1173.11-
Oct 24, 202473.2373.2373.2373.2373.23-
Oct 23, 202473.3873.3873.3873.3873.38-
Oct 22, 202473.9673.9673.9673.9673.96-
Oct 21, 202474.4674.4674.4674.4674.46-
Oct 18, 202474.8674.8674.8674.8674.86-
Oct 17, 202475.0275.0275.0275.0275.02-
Oct 16, 202475.2275.2275.2275.2275.22-
Oct 15, 202474.4574.4574.4574.4574.45-
Oct 14, 202474.8074.8074.8074.8074.80-
Oct 11, 202474.2974.2974.2974.2974.29-
Oct 10, 202472.7572.7572.7572.7572.75-
Oct 9, 202473.0473.0473.0473.0473.04-
Oct 8, 202472.8772.8772.8772.8772.87-
Oct 7, 202472.3672.3672.3672.3672.36-
Oct 4, 202473.4373.4373.4373.4373.43-
Oct 3, 202472.4672.4672.4672.4672.46-
Oct 2, 202472.9172.9172.9172.9172.91-
Oct 1, 202472.8272.8272.8272.8272.82-
Sep 30, 202473.5273.5273.5273.5273.52-
Sep 27, 202473.2773.2773.2773.2773.27-
Sep 26, 202473.1673.1673.1673.1673.16-
Sep 25, 202472.8972.8972.8972.8972.89-
Sep 24, 202473.5173.5173.5173.5173.51-
Sep 23, 202473.3773.3773.3773.3773.37-
Sep 20, 202473.5373.5373.5373.5373.53-
Sep 19, 202473.6673.6673.6673.6673.66-
Sep 18, 202471.8171.8171.8171.8171.81-
Sep 17, 202471.5671.5671.5671.5671.56-
Sep 16, 202470.9270.9270.9270.9270.92-
Sep 13, 202470.6070.6070.6070.6070.60-
Sep 12, 202469.3969.3969.3969.3969.39-
Sep 11, 202468.5668.5668.5668.5668.56-
Sep 10, 202467.6167.6167.6167.6167.61-
Sep 9, 202467.4867.4867.4867.4867.48-
Sep 6, 202466.6466.6466.6466.6466.64-
Sep 5, 202468.2068.2068.2068.2068.20-
Sep 4, 202468.5668.5668.5668.5668.56-
Sep 3, 202468.4668.4668.4668.4668.46-
Aug 30, 202470.9170.9170.9170.9170.91-
Aug 29, 202470.1670.1670.1670.1670.16-
Aug 28, 202469.7169.7169.7169.7169.71-
Aug 27, 202470.0370.0370.0370.0370.03-
Aug 26, 202470.1670.1670.1670.1670.16-
Aug 23, 202470.5370.5370.5370.5370.53-
Aug 22, 202469.0869.0869.0869.0869.08-
Aug 21, 202469.9069.9069.9069.9069.90-
Aug 20, 202468.5768.5768.5768.5768.57-
Aug 19, 202469.1669.1669.1669.1669.16-
Aug 16, 202468.3168.3168.3168.3168.31-
Aug 15, 202468.3568.3568.3568.3568.35-
Aug 14, 202466.5866.5866.5866.5866.58-
Aug 13, 202466.5266.5266.5266.5266.52-
Aug 12, 202465.3265.3265.3265.3265.32-
Aug 9, 202465.3365.3365.3365.3365.33-
Aug 8, 202465.1965.1965.1965.1965.19-
Aug 7, 202462.5962.5962.5962.5962.59-
Aug 6, 202463.4963.4963.4963.4963.49-
Aug 5, 202462.5262.5262.5262.5262.52-
Aug 2, 202464.3164.3164.3164.3164.31-
Aug 1, 202466.9066.9066.9066.9066.90-
Jul 31, 202468.5868.5868.5868.5868.58-
Jul 30, 202467.6667.6667.6667.6667.66-
Jul 29, 202468.0968.0968.0968.0968.09-
Jul 26, 202468.3868.3868.3868.3868.38-
Jul 25, 202467.2667.2667.2667.2667.26-
Jul 24, 202466.8966.8966.8966.8966.89-
Jul 23, 202468.9468.9468.9468.9468.94-
Jul 22, 202468.6368.6368.6368.6368.63-
Jul 19, 202467.4367.4367.4367.4367.43-
Jul 18, 202467.6067.6067.6067.6067.60-
Jul 17, 202468.7868.7868.7868.7868.78-
Jul 16, 202470.7570.7570.7570.7570.75-
Jul 15, 202468.9668.9668.9668.9668.96-
Jul 12, 202468.1268.1268.1268.1268.12-
Jul 11, 202467.4967.4967.4967.4967.49-
Jul 10, 202466.0866.0866.0866.0866.08-
Jul 9, 202465.6565.6565.6565.6565.65-
Jul 8, 202466.3066.3066.3066.3066.30-
Jul 5, 202466.0866.0866.0866.0866.08-
Jul 3, 202465.8565.8565.8565.8565.85-
Jul 2, 202465.7365.7365.7365.7365.73-
Jul 1, 202465.5565.5565.5565.5565.55-
Jun 28, 202466.0166.0166.0166.0166.01-
Jun 27, 202465.8765.8765.8765.8765.87-
Jun 26, 202465.2365.2365.2365.2365.23-
Jun 25, 202465.3165.3165.3165.3165.31-
Jun 24, 202465.3765.3765.3765.3765.37-
Jun 21, 202465.4065.4065.4065.4065.40-
Jun 20, 202465.2165.2165.2165.2165.21-
Jun 18, 202465.8165.8165.8165.8165.81-
Jun 17, 202465.5065.5065.5065.5065.50-
Jun 14, 202464.8764.8764.8764.8764.87-
Jun 13, 202465.7865.7865.7865.7865.78-
Jun 12, 202466.4966.4966.4966.4966.49-
Jun 11, 202465.3665.3665.3665.3665.36-
Jun 10, 202465.6165.6165.6165.6165.61-
Jun 7, 202464.7464.7464.7464.7464.74-
Jun 6, 202465.4365.4365.4365.4365.43-
Jun 5, 202465.9965.9965.9965.9965.99-
Jun 4, 202464.7064.7064.7064.7064.70-
Jun 3, 202465.6565.6565.6565.6565.65-
May 31, 202466.1166.1166.1166.1166.11-
May 30, 202466.1866.1866.1866.1866.18-
May 29, 202465.9265.9265.9265.9265.92-
May 28, 202466.5566.5566.5566.5566.55-
May 24, 202466.5266.5266.5266.5266.52-
May 23, 202465.5265.5265.5265.5265.52-
May 22, 202466.3266.3266.3266.3266.32-
May 21, 202466.7966.7966.7966.7966.79-
May 20, 202467.0467.0467.0467.0467.04-
May 17, 202466.6866.6866.6866.6866.68-
May 16, 202466.8666.8666.8666.8666.86-

Related Tickers