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