QAD Inc. Historical Stock Prices

QADA 
$24.51
*  
0.13
0.53%
Get QADA Alerts
*Delayed - data as of May 1, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  24.45  24.76  24.14  24.51 33,141
05/01/2015 24.45 24.76 24.14 24.51 33,141
04/30/2015 24.97 24.97 24.04 24.38 69,368
04/29/2015 24.85 25.35 24.75 25.07 63,592
04/28/2015 25.02 25.21 24.89 25.06 79,291
04/27/2015 25.77 25.77 24.52 25.14 61,990
04/24/2015 25.85 25.99 25.49 25.68 49,599
04/23/2015 25.67 25.81 25.22 25.76 27,427
04/22/2015 25.5 25.72 25.11 25.61 24,790
04/21/2015 25.84 25.94 25.48 25.59 15,706
04/20/2015 25.51 25.65 25.055 25.54 24,172
04/17/2015 25.24 25.49 24.86 25.36 77,498
04/16/2015 25.41 25.687 25.0258 25.45 60,778
04/15/2015 25.32 25.76 24.7 25.55 73,161
04/14/2015 25.39 25.65 24.7 25.26 95,358
04/13/2015 25.41 25.62 24.53 25.28 156,690
04/10/2015 25.77 25.9 25.69 25.87 57,199
04/09/2015 25.58 25.9 25.22 25.58 48,734
04/08/2015 25.08 25.88 25.08 25.66 90,926
04/07/2015 25 25.37 24.95 25.16 87,232
04/06/2015 24.45 25.5 24.06 25.05 84,086
04/02/2015 24.18 24.86 23.828 24.64 53,657
04/01/2015 24.02 24.26 23.62 24.26 43,004
03/31/2015 23.41 24.28 23.32 24.2 96,786
03/30/2015 23.95 24.2495 23.31 23.58 71,272
03/27/2015 23.82 24.16 23.6 23.91 46,408
03/26/2015 23.67 24.308 23.3 23.92 67,164
03/25/2015 24.58 24.83 23.83 23.85 74,921
03/24/2015 24.69 25.02 24.59 24.64 61,154
03/23/2015 24.84 25 24.62 24.83 74,853
03/20/2015 25.16 25.18 24.87 24.9 127,692
03/19/2015 24.94 25.14 24.76 24.99 97,139
03/18/2015 25.28 25.36 24.9 25.03 119,057
03/17/2015 24.56 25.73 24.3901 25.28 142,630
03/16/2015 25.37 25.97 24.37 24.58 157,174
03/13/2015 22.9 25.2499 22.49 24.87 266,055
03/12/2015 21.57 21.69 21.03 21.49 103,776
03/11/2015 21.35 21.35 21.2 21.31 71,911
03/10/2015 21.41 21.68 21.34 21.38 33,056
03/09/2015 21.6 21.72 21.6 21.71 50,988
03/06/2015 21.5 21.69 21.3801 21.63 39,537
03/05/2015 21.24 22.596 21.23 21.67 43,944
03/04/2015 21.28 21.505 20.82 21.25 86,794
03/03/2015 21.65 22.584 21.36 21.42 112,601
03/02/2015 21.66 21.84 21.27 21.65 78,462
02/27/2015 21.96 22.576 21.48 21.5 51,106
02/26/2015 22.15 22.49 21.88 21.91 63,974
02/25/2015 21.37 22.25 21.37 22.18 198,508
02/24/2015 20.85 21.4 20.84 21.32 120,980
02/23/2015 20.8 21 20.42 20.91 109,102
02/20/2015 20.65 20.65 20.3 20.32 49,102
02/19/2015 20.4 20.89 20.214 20.56 78,012
02/18/2015 20.37 20.61 20.25 20.55 47,324
02/17/2015 20.32 20.52 20.16 20.41 44,118
02/13/2015 20.25 20.44 20 20.36 219,492
02/12/2015 20.14 20.35 20.0701 20.22 94,035
02/11/2015 20.17 20.33 20.03 20.11 167,232
02/10/2015 20.06 20.24 20.03 20.13 128,056
02/09/2015 20.1 20.3 19.97 20.02 79,453
02/06/2015 19.93 20.4 19.93 20.27 172,213
02/05/2015 19.74 20.23 19.6701 20 147,436
02/04/2015 19.47 19.85 19.45 19.6 51,486
02/03/2015 19.82 19.83 19.42 19.5 56,133
02/02/2015 19.37 19.65 18.7 19.59 82,828
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?