AB Small Cap Growth Advisor (QUAYX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
06 July 2023 - 06 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | - |
| 03 July 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - |
| 02 July 2024 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | - |
| 01 July 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | - |
| 28 June 2024 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | - |
| 27 June 2024 | 65.87 | 65.87 | 65.87 | 65.87 | 65.87 | - |
| 26 June 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | - |
| 25 June 2024 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | - |
| 24 June 2024 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | - |
| 21 June 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
| 20 June 2024 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | - |
| 18 June 2024 | 65.81 | 65.81 | 65.81 | 65.81 | 65.81 | - |
| 17 June 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| 14 June 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | - |
| 13 June 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
| 12 June 2024 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | - |
| 11 June 2024 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | - |
| 10 June 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | - |
| 07 June 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
| 06 June 2024 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | - |
| 05 June 2024 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - |
| 04 June 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
| 03 June 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | - |
| 31 May 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | - |
| 30 May 2024 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | - |
| 29 May 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
| 28 May 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
| 24 May 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | - |
| 23 May 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | - |
| 22 May 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | - |
| 21 May 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | - |
| 20 May 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | - |
| 17 May 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
| 16 May 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | - |
| 15 May 2024 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | - |
| 14 May 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | - |
| 13 May 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | - |
| 10 May 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | - |
| 09 May 2024 | 65.81 | 65.81 | 65.81 | 65.81 | 65.81 | - |
| 08 May 2024 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | - |
| 07 May 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 06 May 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | - |
| 03 May 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
| 02 May 2024 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | - |
| 01 May 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | - |
| 30 Apr 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | - |
| 29 Apr 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
| 26 Apr 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | - |
| 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 | - |
| *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.