QAD Inc. Historical Stock Prices

QADA 
$25.54
*  
0.18
0.71%
Get QADA Alerts
*Delayed - data as of Apr. 20, 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: 1 Year, From 20-APR-2014 TO 20-APR-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  25.51  25.65  25.055  25.54 24,172
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
01/30/2015 19.74 19.85 19.25 19.34 136,656
01/29/2015 19.47 19.85 19.21 19.79 80,125
01/28/2015 19.54 19.83 19.06 19.68 79,306
01/27/2015 19.37 19.69 19.13 19.31 42,211
01/26/2015 19.84 20.2 19.1 19.42 148,173
01/23/2015 19 19.67 18.7604 19.39 141,484
01/22/2015 17.44 19.05 17.44 18.84 199,701
01/21/2015 18.33 18.81 17.05 17.32 321,293
01/20/2015 19.76 19.76 18.09 18.11 234,018
01/16/2015 20.25 20.25 19.06 19.3 1,826,416
01/15/2015 20.91 21.65 20.8201 21.09 117,661
01/14/2015 20 21.68 19.88 21.52 71,090
01/13/2015 21.29 21.59 19.78 20.27 32,091
01/12/2015 20.55 21.18 20.4275 21.18 16,253
01/09/2015 20.11 20.62 19.976 20.35 15,828
01/08/2015 20.07 20.16 19.94 20.13 50,951
01/07/2015 20.09 20.34 19.59 20.2 34,460
01/06/2015 22.6 22.68 19.65 20.01 120,283
01/05/2015 22.72 22.92 22.05 22.52 16,120
01/02/2015 22.64 22.99 22.45 22.95 9,310
12/31/2014 22.66 22.78 22.6 22.62 6,808
12/30/2014 22.67 22.76 22.59 22.71 4,039
12/29/2014 22.55 22.989 22.55 22.67 9,794
12/26/2014 22.02 22.6 22.02 22.57 4,865
12/24/2014 22.3 22.31 22.09 22.09 2,282
12/23/2014 22.388 22.39 21.87 21.94 7,325
12/22/2014 22.4 22.7894 22.29 22.42 24,092
12/19/2014 21.77 22.39 21.77 22.34 49,940
12/18/2014 21.93 21.99 21.43 21.96 17,929
12/17/2014 21.17 21.71 20.9616 21.54 12,368
12/16/2014 20.89 21.33 20.84 21.24 9,892
12/15/2014 20.6 20.72 20.49 20.7 7,300
12/12/2014 20.68 20.95 19.78 20.9 8,387
12/11/2014 20.95 21.07 20.29 21 8,652
12/10/2014 21.35 21.41 20.65 20.73 13,816
12/09/2014 20.49 21.38 20.33 21.36 11,418
12/08/2014 20.27 20.65 20.27 20.5 17,083
12/05/2014 19.96 20.54 19.881 20.4 14,341
12/04/2014 19.44 19.99 19.44 19.98 13,048
12/03/2014 18.64 19.84 18.64 19.69 8,526
12/02/2014 19.78 20.18 19.422 19.93 13,823
12/01/2014 19.69 20.36 19.69 19.78 14,719
11/28/2014 20.34 20.62 19.62 19.62 13,447
11/26/2014 19.66 20.72 19.472 20.59 21,844
11/25/2014 19.695 20.13 19.41 19.64 12,587
11/24/2014 19.69 19.73 19.41 19.6 6,033
11/21/2014 20.02 20.02 19.6 19.72 7,321
11/20/2014 19.69 19.74 19.39 19.65 3,890
11/19/2014 20.04 20.17 19.67 19.67 7,702
11/18/2014 20.58 21.03 20.43 20.8 8,866
11/17/2014 21.26 21.26 20.66 20.67 9,683
11/14/2014 20.7901 21.18 20.7901 20.99 10,856
11/13/2014 21.49 21.49 21.03 21.05 9,719
11/12/2014 21.36 21.36 20.78 21.14 17,929
11/11/2014 20.81 21.08 20.73 21.08 10,056
11/10/2014 20.85 21.19 20.85 21.1 11,110
11/07/2014 21 21 20.49 20.75 8,250
11/06/2014 21.2 21.2 20.62 21.04 11,170
11/05/2014 21.4 21.715 21.21 21.23 16,936
11/04/2014 21.15 21.7 20.9501 21.3 11,911
11/03/2014 21.61 21.61 20.7325 21.18 14,115
10/31/2014 21.71 21.76 20.97 21.51 24,479
10/30/2014 20.67 21.35 19.1 21.25 19,525
10/29/2014 20.22 21.01 19.21 20.82 13,761
10/28/2014 19.35 20.37 19.18 20.28 13,391
10/27/2014 19.31 19.47 19.18 19.3 14,050
10/24/2014 18.94 19.71 18.86 19.58 8,199
10/23/2014 19.04 19.23 18.77 19.02 10,742
10/22/2014 19.37 19.39 18.8 18.9 12,882
10/21/2014 19.19 19.34 18.73 19.29 12,512
10/20/2014 18.76 19.97 18.76 19.19 24,288
10/17/2014 19 19 18.55 18.93 19,250
10/16/2014 18.83 18.99 18.57 18.97 16,020
10/15/2014 18.34 19 18.02 18.85 19,243
10/14/2014 18.79 18.84 18.24 18.77 10,654
10/13/2014 18.22 18.95 18.09 18.78 20,986
10/10/2014 17.91 18.48 17.57 18.02 51,123
10/09/2014 18.49 18.85 18 18.03 27,021
10/08/2014 18.21 18.76 18.18 18.42 16,740
10/07/2014 18.55 18.74 18.21 18.28 18,204
10/06/2014 18.82 18.82 18.6855 18.72 6,220
10/03/2014 18.91 19.4499 18.7001 18.82 12,664
10/02/2014 18.46 18.72 18.46 18.68 3,708
10/01/2014 18.52 18.71 18.32 18.38 12,469
09/30/2014 18.63 18.75 18.45 18.62 20,529
09/29/2014 18.9 18.92 18.57 18.72 8,311
09/26/2014 18.85 19.11 18.85 18.99 9,303
09/25/2014 18.93 19.21 18.75 18.76 13,431
09/24/2014 18.92 19.36 18.88 19.23 11,120
09/23/2014 19.105 19.56 18.842 18.85 14,217
09/22/2014 19.75 19.88 19.2 19.39 33,864
09/19/2014 19.96 20.09 19.75 19.76 23,569
09/18/2014 20.09 20.32 19.95 20.02 14,099
09/17/2014 20.33 20.84 19.95 19.98 16,685
09/16/2014 20.87 20.89 20.28 20.28 4,870
09/15/2014 21.11 21.49 20.43 20.53 9,213
09/12/2014 21.13 21.4805 20.75 21.01 9,783
09/11/2014 21.27 21.47 20.84 21 15,077
09/10/2014 21.27 21.45 20.78 21.32 14,383
09/09/2014 21 21.46 20.58 21.27 10,899
09/08/2014 20.6 20.75 20.5 20.75 8,608
09/05/2014 20.31 20.72 20.31 20.63 6,568
09/04/2014 20.6 20.6 20.31 20.39 8,855
09/03/2014 20.77 20.87 20.5 20.62 6,304
09/02/2014 20.8 20.9759 20.51 20.74 13,514
08/29/2014 20.76 20.8 20.52 20.69 2,660
08/28/2014 20.5 20.81 20.5 20.8 19,392
08/27/2014 20.85 20.93 20.42 20.75 7,260
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
05/23/2014 20.21 20.384 20.01 20.36 7,798
05/22/2014 20.05 20.2 19.88 20.19 5,980
05/21/2014 20.18 20.22 19.46 20.19 29,594
05/20/2014 20.22 20.22 19.51 19.93 22,686
05/19/2014 19.77 20.34 19.77 20.34 5,880
05/16/2014 19.87 20.165 19.34 19.93 17,372
05/15/2014 19.62 20.11 19.25 19.87 17,185
05/14/2014 19.42 20.42 19 19.76 24,624
05/13/2014 19.4 19.949 18.37 19.8 41,308
05/12/2014 18.87 19.8 18.87 19.77 12,921
05/09/2014 18.5 19.06 18.33 18.88 23,750
05/08/2014 18.4 18.85 18.18 18.5 25,207
05/07/2014 18.47 18.51 18 18.33 12,145
05/06/2014 18.28 18.35 17.88 18.2 23,538
05/05/2014 18.38 18.695 18.22 18.27 16,955
05/02/2014 18.51 18.73 18.29 18.56 19,457
05/01/2014 18.93 19.25 18.46 18.52 19,253
04/30/2014 17.74 19.44 17.49 19.05 57,111
04/29/2014 18.51 18.72 18.21 18.27 20,785
04/28/2014 18.53 19.2 18.12 18.37 19,129
04/25/2014 19.36 19.36 18.51 18.59 54,730
04/24/2014 19.59 19.715 19.28 19.4 8,808
04/23/2014 19.755 19.885 19.51 19.67 36,918
04/22/2014 19.83 20 19.51 19.89 10,784
04/21/2014 19.35 20.05 19.26 19.8 36,549
*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?