AB Small Cap Growth Portfolio Class K (QUAKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
65.65
-0.11 (-0.17%)
Oct 25, 2024, 6:26 PM EDT
QUAKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | -0.78% |
| Oct 22, 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | -0.67% |
| Oct 21, 2024 | 66.87 | 66.87 | 66.87 | 66.87 | 66.87 | -0.52% |
| Oct 18, 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | -0.22% |
| Oct 17, 2024 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | -0.27% |
| Oct 16, 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | 1.03% |
| Oct 15, 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | -0.46% |
| Oct 14, 2024 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | 0.67% |
| Oct 11, 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | 2.13% |
| Oct 10, 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | -0.40% |
| Oct 9, 2024 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | 0.23% |
| Oct 8, 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | 0.71% |
| Oct 7, 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | -1.47% |
| Oct 4, 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | 1.34% |
| Oct 3, 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | -0.61% |
| Oct 2, 2024 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | 0.14% |
| Oct 1, 2024 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | -0.97% |
| Sep 30, 2024 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | 0.33% |
| Sep 27, 2024 | 65.81 | 65.81 | 65.81 | 65.81 | 65.81 | 0.15% |
| Sep 26, 2024 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | 0.38% |
| Sep 25, 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | -0.85% |
| Sep 24, 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | 0.18% |
| Sep 23, 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | -0.21% |
| Sep 20, 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | -0.18% |
| Sep 19, 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | 2.59% |
| Sep 18, 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | 0.34% |
| Sep 17, 2024 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | 0.89% |
| Sep 16, 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | 0.46% |
| Sep 13, 2024 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | 1.75% |
| Sep 12, 2024 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | 1.22% |
| Sep 11, 2024 | 61.57 | 61.57 | 61.57 | 61.57 | 61.57 | 1.40% |
| Sep 10, 2024 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | 0.18% |
| Sep 9, 2024 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | 1.27% |
| Sep 6, 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | -2.30% |
| Sep 5, 2024 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | -0.52% |
| Sep 4, 2024 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | 0.15% |
| Sep 3, 2024 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | -3.45% |
| Aug 30, 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | 1.06% |
| Aug 29, 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | 0.64% |
| Aug 28, 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | -0.45% |
| Aug 27, 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | -0.19% |
| Aug 26, 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | -0.52% |
| Aug 23, 2024 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | 2.10% |
| Aug 22, 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | -1.18% |
| Aug 21, 2024 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | 1.93% |
| Aug 20, 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -0.84% |
| Aug 19, 2024 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | 1.24% |
| Aug 16, 2024 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | -0.07% |
| Aug 15, 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | 2.66% |
| Aug 14, 2024 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | 0.08% |
| Aug 13, 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | 1.84% |
| Aug 12, 2024 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | -0.02% |
| Aug 9, 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | 0.22% |
| Aug 8, 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | 4.14% |
| Aug 7, 2024 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | -1.42% |
| Aug 6, 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | 1.57% |
| Aug 5, 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | -2.79% |
| Aug 2, 2024 | 57.77 | 57.77 | 57.77 | 57.77 | 57.77 | -3.88% |
| Aug 1, 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | -2.45% |
| Jul 31, 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | 1.37% |
| Jul 30, 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | -0.64% |
| Jul 29, 2024 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | -0.42% |
| Jul 26, 2024 | 61.43 | 61.43 | 61.43 | 61.43 | 61.43 | 1.65% |
| Jul 25, 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | 0.57% |
| Jul 24, 2024 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | -2.99% |
| Jul 23, 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | 0.45% |
| Jul 22, 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | 1.78% |
| Jul 19, 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | -0.25% |
| Jul 18, 2024 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | -1.72% |
| Jul 17, 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | -2.80% |
| Jul 16, 2024 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | 2.60% |
| Jul 15, 2024 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | 1.24% |
| Jul 12, 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 0.92% |
| Jul 11, 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | 2.14% |
| Jul 10, 2024 | 59.37 | 59.37 | 59.37 | 59.37 | 59.37 | 0.66% |
| Jul 9, 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | -0.99% |
| Jul 8, 2024 | 59.57 | 59.57 | 59.57 | 59.57 | 59.57 | 0.34% |
| Jul 5, 2024 | 59.37 | 59.37 | 59.37 | 59.37 | 59.37 | 0.35% |
| Jul 3, 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | 0.17% |
| Jul 2, 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | 0.29% |
| Jul 1, 2024 | 58.89 | 58.89 | 58.89 | 58.89 | 58.89 | -0.71% |
| Jun 28, 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 59.31 | 0.22% |
| Jun 27, 2024 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | 0.97% |
| Jun 26, 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | -0.12% |
| Jun 25, 2024 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | -0.10% |
| Jun 24, 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | -0.05% |
| Jun 21, 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | 0.31% |
| Jun 20, 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | -0.91% |
| Jun 18, 2024 | 59.13 | 59.13 | 59.13 | 59.13 | 59.13 | 0.46% |
| Jun 17, 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | 0.98% |
| Jun 14, 2024 | 58.29 | 58.29 | 58.29 | 58.29 | 58.29 | -1.39% |
| Jun 13, 2024 | 59.11 | 59.11 | 59.11 | 59.11 | 59.11 | -1.05% |
| Jun 12, 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | 1.72% |
| Jun 11, 2024 | 58.73 | 58.73 | 58.73 | 58.73 | 58.73 | -0.37% |
| Jun 10, 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | 1.34% |
| Jun 7, 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | -1.07% |
| Jun 6, 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | -0.84% |
| Jun 5, 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | 2.00% |
| Jun 4, 2024 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | -1.44% |
| Jun 3, 2024 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | -0.71% |