QAD Inc. Historical Stock Prices

QADA 
$20.86
*  
0.71
3.52%
Get QADA Alerts
*Delayed - data as of Aug. 26, 2014  -  Find a broker to begin trading QADA now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    QADA Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  20.27  20.86  20.17  20.86 15,550
08/26/2014 20.27 20.86 20.17 20.86 15,550
08/25/2014 20.41 20.8 20.09 20.15 8,128
08/22/2014 20.19 20.58 19.68 20.4 8,033
08/21/2014 20.16 20.19 20 20.07 12,601
08/20/2014 20.18 20.2 19.8675 20.05 17,459
08/19/2014 20 20.39 20 20.07 4,933
08/18/2014 19.76 20.18 19.32 19.97 6,116
08/15/2014 19.2 19.59 19.07 19.59 21,819
08/14/2014 19.11 19.2 18.99 19.2 8,787
08/13/2014 19.13 19.2 19.1 19.19 5,626
08/12/2014 19.2 19.2 19.07 19.09 4,412
08/11/2014 19.2 19.2 19.07 19.18 10,029
08/08/2014 19.12 19.2 19.1 19.17 6,331
08/07/2014 19.2 19.3 19.0448 19.16 6,204
08/06/2014 19.07 19.3 18.9 19.1 7,664
08/05/2014 19.29 19.5 19.13 19.22 15,843
08/04/2014 19.08 19.38 18.98 19.31 16,187
08/01/2014 18.9 19.04 18.66 19.02 9,413
07/31/2014 19.46 19.46 18.9 18.9 17,919
07/30/2014 19.1 20.17 19.1 19.71 16,381
07/29/2014 19.67 19.73 19 19.1 10,953
07/28/2014 19.44 20.07 19.22 19.69 16,487
07/25/2014 20.22 20.47 19.335 19.55 7,603
07/24/2014 20.29 20.64 20.01 20.39 11,195
07/23/2014 20.42 20.46 20.05 20.39 35,254
07/22/2014 20.36 20.4995 19.6905 20.49 10,281
07/21/2014 20.67 21.2799 20.1 20.16 17,178
07/18/2014 19.32 21.08 18.69 20.95 21,944
07/17/2014 19.92 20.23 19.38 19.38 11,108
07/16/2014 20.07 20.7 19.72 20 8,154
07/15/2014 20.24 20.26 19.53 19.81 16,742
07/14/2014 20.63 20.68 20.0475 20.21 23,066
07/11/2014 20.6 20.94 20.19 20.51 20,344
07/10/2014 20.51 20.82 20.13 20.5 17,676
07/09/2014 21.04 21.56 20.59 20.77 14,411
07/08/2014 21.32 21.32 20.43 20.91 17,538
07/07/2014 21.62 21.79 21.39 21.46 14,499
07/03/2014 21.48 21.79 21.4377 21.79 12,844
07/02/2014 21.69 21.97 21.46 21.47 14,809
07/01/2014 21.26 22.1 21.26 21.64 14,851
06/30/2014 21.51 21.91 21.24 21.32 8,065
06/27/2014 20.75 21.82 20.65 21.68 43,611
06/26/2014 21 21.14 20.6 20.93 19,927
06/25/2014 20.76 21.094 20.52 20.89 10,240
06/24/2014 20.92 21.13 20.55 20.85 13,714
06/23/2014 21.2 21.49 21.09 21.14 9,437
06/20/2014 22 22 21.21 21.34 37,928
06/19/2014 21.8 22.09 21.712 22.01 13,541
06/18/2014 21.87 21.98 21.56 21.84 13,118
06/17/2014 21.87 22.15 21.43 21.98 22,191
06/16/2014 21.22 22.15 21.22 21.94 22,952
06/13/2014 21.82 22.182 21.7 21.93 18,348
06/12/2014 22.03 22.38 21.69 21.97 28,079
06/11/2014 23.07 23.07 21.9 22.18 18,862
06/10/2014 22.41 22.58 22.16 22.49 8,438
06/09/2014 22.31 22.96 22.18 22.6 38,293
06/06/2014 22.23 22.6 22.23 22.43 13,077
06/05/2014 22.18 22.5299 22.01 22.25 22,048
06/04/2014 21.67 22.4 21.67 22.24 38,155
06/03/2014 21.79 22 21.79 21.81 24,792
06/02/2014 22.47 22.47 21.64 21.87 16,058
05/30/2014 21.28 22.76 21.28 22.49 60,604
05/29/2014 21.27 21.37 21 21.31 11,838
05/28/2014 21.028 21.43 20.67 21.11 19,888
05/27/2014 20.39 20.84 20.0225 20.84 20,524
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?