Historical Stock Prices

QADA 
$19.63
*  
0.35
1.75%
Get QADA Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading QADA now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 28-APR-2015 TO 28-APR-2016

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.
04/28/2016 20.3 20.68 19.96 19.98 23,493
04/27/2016 20.52 20.9 20.31 20.36 30,066
04/26/2016 20.48 21 20.32 20.55 31,247
04/25/2016 21.39 21.39 20.41 20.51 38,575
04/22/2016 20.56 20.93 20.56 20.74 28,776
04/21/2016 20.7 20.7 20.5 20.6 22,023
04/20/2016 20.71 20.85 20.5902 20.61 38,356
04/19/2016 20.73 20.87 20.37 20.64 19,900
04/18/2016 20.68 21.02 20.6 20.65 22,631
04/15/2016 20.53 20.95 20.53 20.86 17,853
04/14/2016 20.57 20.8 20.53 20.64 33,837
04/13/2016 20.73 20.97 20.6 20.68 22,083
04/12/2016 20.58 20.75 20.2411 20.66 16,636
04/11/2016 20.67 20.904 20.52 20.55 22,022
04/08/2016 20.97 20.99 20.53 20.61 30,890
04/07/2016 21.08 21.27 20.84 20.88 32,119
04/06/2016 21.16 21.31 20.875 21.15 19,079
04/05/2016 21.11 21.38 20.93 21.12 33,508
04/04/2016 21.25 21.33 21.17 21.26 15,162
04/01/2016 21.14 21.52 20.19 21.29 20,399
03/31/2016 21.22 21.46 21.22 21.25 20,874
03/30/2016 21.29 21.31 20.94 21.22 29,247
03/29/2016 20.34 21.37 20.34 21.32 50,584
03/28/2016 20.23 20.41 20.07 20.22 48,351
03/24/2016 20.415 20.55 20.18 20.25 43,755
03/23/2016 20.79 21.11 20.47 20.51 19,146
03/22/2016 20.99 21.3169 20.72 20.88 30,052
03/21/2016 20.6 21 20.5 20.87 28,514
03/18/2016 20.36 20.59 20.1 20.54 60,352
03/17/2016 20.25 20.5 20.17 20.19 67,638
03/16/2016 20.2 20.4 19.5601 20.19 35,213
03/15/2016 19.94 20.57 19.93 20.16 33,151
03/14/2016 19.87 20.11 19.83 20.05 39,467
03/11/2016 20.62 20.62 19.5 19.91 114,741
03/10/2016 19.9577 20.9699 19.825 20.69 68,230
03/09/2016 19.78 19.9 19.68 19.84 38,461
03/08/2016 19.55 19.79 19.55 19.75 20,163
03/07/2016 19.63 19.9 19.36 19.66 22,399
03/04/2016 19.39 19.715 19.34 19.44 17,753
03/03/2016 19.38 19.555 19.24 19.48 20,707
03/02/2016 19.62 19.96 19.28 19.45 20,623
03/01/2016 19.74 19.98 19.665 19.98 17,221
02/29/2016 19.25 19.79 19.23 19.57 31,683
02/26/2016 19.24 19.77 18.73 19.32 59,397
02/25/2016 19.08 19.24 19.05 19.21 29,726
02/24/2016 18.75 19.34 18.72 19.18 23,906
02/23/2016 18.95 19.45 18.6 18.85 44,680
02/22/2016 18.87 19.16 18.48 19.09 95,870
02/19/2016 18.38 19.35 18.38 18.67 54,055
02/18/2016 18.33 18.57 18.26 18.4 40,343
02/17/2016 18.02 18.33 17.87 18.31 72,611
02/16/2016 17.52 17.78 17.3 17.7 42,152
02/12/2016 17.53 17.56 17.25 17.45 18,665
02/11/2016 17.33 17.62 17.11 17.42 39,546
02/10/2016 17.53 17.93 17.34 17.41 34,092
02/09/2016 17.22 17.91 17.22 17.49 29,935
02/08/2016 17.8 17.9 17.28 17.46 50,720
02/05/2016 18.62 18.67 17.85 17.86 47,290
02/04/2016 18.99 19.8 18.55 18.67 29,476
02/03/2016 18.86 19.09 18.4025 18.78 35,896
02/02/2016 18.8 18.99 18.51 18.75 38,930
02/01/2016 18.38 18.91 18.35 18.85 25,176
01/29/2016 17.95 18.53 17.95 18.51 40,133
01/28/2016 17.92 18.02 17.67 17.85 37,470
01/27/2016 18.42 18.42 17.63 17.71 33,156
01/26/2016 18.29 18.65 18.27 18.48 18,972
01/25/2016 18.93 18.93 18.14 18.14 26,908
01/22/2016 19.21 19.28 18.77 18.95 34,912
01/21/2016 19.46 19.71 19.025 19.04 22,037
01/20/2016 18.96 19.47 18.5501 19.24 37,542
01/19/2016 19.26 19.69 18.77 19.11 79,607
01/15/2016 18.84 19.395 18.65 19.2 44,643
01/14/2016 19.53 19.9 19.05 19.37 83,489
01/13/2016 19.66 19.94 19.15 19.3 55,346
01/12/2016 19.75 19.75 19.18 19.56 47,925
01/11/2016 19.84 19.89 19.195 19.59 87,075
01/08/2016 19.63 20.18 19.4 19.48 37,122
01/07/2016 20 20.15 19.52 19.53 75,207
01/06/2016 20.25 20.44 19.98 20.29 47,550
01/05/2016 20.09 21.06 19.71 20.5 53,541
01/04/2016 20.57 20.57 19.8801 20.07 87,139
12/31/2015 20.24 20.92 20.23 20.52 139,558
12/30/2015 20.66 20.93 20.44 20.47 27,099
12/29/2015 20.71 20.97 20.48 20.72 21,854
12/28/2015 20.67 20.79 20.31 20.7 35,716
12/24/2015 21 21 20.34 20.55 34,480
12/23/2015 21.22 21.27 20.88 21.16 19,686
12/22/2015 21.06 21.21 20.71 21.2 48,379
12/21/2015 21.8 21.95 20.78 21.01 72,184
12/18/2015 22.15 22.3 21 21.67 69,130
12/17/2015 22.67 23.045 22.11 22.28 25,897
12/16/2015 22.4 22.94 22.08 22.59 37,044
12/15/2015 22.6 22.732 22.03 22.33 19,156
12/14/2015 22.22 22.36 21.73 22.23 52,800
12/11/2015 22.04 22.645 22.04 22.35 34,739
12/10/2015 22.5 22.965 22.48 22.61 22,351
12/09/2015 23.11 23.31 22.51 22.61 50,161
12/08/2015 22.86 23.54 22.79 23.25 18,507
12/07/2015 23.24 23.28 23 23.09 77,393
12/04/2015 23.07 23.56 23 23.46 27,835
12/03/2015 23.37 23.57 23.01 23.04 46,677
12/02/2015 23.3 23.655 23.27 23.33 28,985
12/01/2015 23.15 23.55 23.15 23.42 83,427
11/30/2015 23.27 23.965 23.15 23.21 77,859
11/27/2015 23.24 24.25 23.2 23.35 53,316
11/25/2015 22.85 23.6 21.72 23.31 236,643
11/24/2015 25.68 26.06 25.65 26 26,213
11/23/2015 26 26.55 25.6 25.93 82,922
11/20/2015 25.97 26.46 25.65 26.06 39,504
11/19/2015 25.75 26.14 25.24 25.8 53,058
11/18/2015 25.47 26.06 24.92 25.69 78,934
11/17/2015 25.38 25.77 25.03 25.39 63,452
11/16/2015 25.97 25.97 24.67 25.5 83,491
11/13/2015 25.68 25.79 25.01 25.54 89,023
11/12/2015 25.7 26.3 25.38 25.96 71,851
11/11/2015 26.22 26.555 25.82 26.08 45,045
11/10/2015 26.21 26.75 26.02 26.3 45,844
11/09/2015 26.51 26.89 26.08 26.46 32,486
11/06/2015 26.57 27.04 26.256 26.66 176,237
11/05/2015 26.75 26.78 26.085 26.35 24,836
11/04/2015 26.16 26.82 26.15 26.66 39,982
11/03/2015 25.63 26.42 25.43 26.205 44,006
11/02/2015 25.37 25.81 25.34 25.76 33,945
10/30/2015 25.8 26.096 25.27 25.54 37,227
10/29/2015 26.635 26.69 25.35 25.65 38,747
10/28/2015 25.49 26.92 25.49 26.75 38,637
10/27/2015 26.56 26.61 25.29 25.43 16,029
10/26/2015 26.84 27 26.3403 26.71 30,380
10/23/2015 26.77 27 26.33 26.75 27,056
10/22/2015 26.26 26.91 25.851 26.6 14,663
10/21/2015 26.58 26.67 25.98 26.21 27,369
10/20/2015 27.09 27.24 26.35 26.68 13,645
10/19/2015 26.528 27.25 26.528 27.1 20,759
10/16/2015 27.08 27.42 26.3 26.58 59,003
10/15/2015 26.19 27.14 26 26.96 33,737
10/14/2015 26.55 26.79 25.98 26.25 21,661
10/13/2015 27.16 27.32 26.61 26.61 19,697
10/12/2015 26.68 27.56 26.29 27.31 38,208
10/09/2015 26.33 26.99 25.98 26.79 20,277
10/08/2015 25.92 26.37 25.92 26.15 28,676
10/07/2015 25.63 26.24 25.63 26.09 34,140
10/06/2015 26.06 26.3 25.55 25.65 19,991
10/05/2015 25.75 26.32 25.72 26.14 73,125
10/02/2015 25.34 25.66 25.15 25.66 54,877
10/01/2015 25.78 25.78 25.08 25.52 53,267
09/30/2015 26.17 26.4 25.48 25.6 153,917
09/29/2015 26.35 26.58 25.88 25.99 34,336
09/28/2015 26.46 26.54 25.83 26.27 50,608
09/25/2015 26.76 26.99 25.65 26.13 37,607
09/24/2015 26.44 26.92 26.19 26.54 71,708
09/23/2015 25.6 26.4499 25.58 26.24 19,942
09/22/2015 25.53 25.73 25.28 25.54 28,692
09/21/2015 26.02 26.16 25.68 25.86 19,653
09/18/2015 26.04 26.57 25.63 25.83 71,684
09/17/2015 26.08 26.91 25.94 26.49 45,608
09/16/2015 26.1 26.39 25.97 26.14 19,355
09/15/2015 25.47 26.14 25.47 26.13 23,478
09/14/2015 25.57 25.605 25.3 25.51 33,283
09/11/2015 25.04 25.53 25.04 25.3 38,429
09/10/2015 25.11 25.53 25.11 25.25 45,955
09/09/2015 25.8 25.85 25.1 25.34 40,941
09/08/2015 25.34 26.1 25.15 25.49 55,844
09/04/2015 25 25.41 24.85 24.93 34,417
09/03/2015 26.03 26.15 24.92 25.25 53,820
09/02/2015 25.36 26.05 25.06 26.04 47,052
09/01/2015 24.82 26.06 24.71 25.15 35,150
08/31/2015 25.43 25.74 25 25.17 41,546
08/28/2015 25.28 25.66 24.5 25.46 39,888
08/27/2015 24.82 26.98 24.68 25.44 44,688
08/26/2015 24.46 24.57 23.75 24.47 31,822
08/25/2015 24.72 24.8 23.858 23.98 49,300
08/24/2015 23.79 24.77 23.36 24 59,002
08/21/2015 24 24.54 24 24.51 57,495
08/20/2015 24.81 25.27 24.37 24.4 42,419
08/19/2015 25.06 25.46 24.75 24.94 23,917
08/18/2015 25.36 25.36 24.925 25.14 25,897
08/17/2015 25.37 25.37 24.82 25.18 17,774
08/14/2015 25 25.37 24.53 25.25 13,611
08/13/2015 24.95 25.57 24.72 24.94 28,315
08/12/2015 24.99 25.09 24.4 24.88 24,339
08/11/2015 25.22 25.48 24.63 24.99 41,550
08/10/2015 25.83 25.94 25.2 25.35 38,446
08/07/2015 25.66 25.89 25.295 25.64 26,410
08/06/2015 26.46 26.46 25.61 25.73 28,681
08/05/2015 26.8 26.88 26.33 26.43 24,504
08/04/2015 26.56 26.9 26.33 26.58 21,633
08/03/2015 26.89 26.94 26.3 26.44 34,981
07/31/2015 26.67 26.9851 26.49 26.69 27,562
07/30/2015 26.25 26.92 25.89 26.72 29,628
07/29/2015 26.86 26.86 26.06 26.35 26,987
07/28/2015 26.95 26.95 26.15 26.8 39,997
07/27/2015 26.71 27.04 26.5 26.84 64,150
07/24/2015 27.24 27.34 26.57 26.76 25,791
07/23/2015 27.53 27.54 27.07 27.31 35,583
07/22/2015 27.52 27.65 27.35 27.5 35,032
07/21/2015 27.68 27.73 27.22 27.56 44,434
07/20/2015 27.92 27.95 27.494 27.69 41,681
07/17/2015 28.21 28.21 27.48 27.94 47,502
07/16/2015 28 28.71 28 28.09 71,982
07/15/2015 27.73 28.02 27.5201 27.78 56,808
07/14/2015 27.32 27.87 26.75 27.68 83,543
07/13/2015 27.63 27.74 27.2 27.25 52,980
07/10/2015 27.01 27.79 26.652 27.66 73,150
07/09/2015 26.59 27.32 26.205 26.8 92,298
07/08/2015 25.57 26.63 25.32 26.2 150,536
07/07/2015 25.84 25.8988 24.99 25.25 27,393
07/06/2015 25.64 25.94 24.97 25.93 35,618
07/02/2015 26.48 26.48 25.59 25.68 21,535
07/01/2015 26.38 27.14 26.14 26.42 40,171
06/30/2015 26.75 27.04 26.19 26.43 44,109
06/29/2015 27.28 27.3 26.26 26.5 66,400
06/26/2015 27.18 27.78 26.1331 27.43 515,637
06/25/2015 26.32 27.088 26.08 27.06 66,198
06/24/2015 26.92 27.4 26.15 26.15 41,827
06/23/2015 26.93 27.51 26.38 27.08 44,904
06/22/2015 26.79 27.6 26.34 27.02 91,511
06/19/2015 27.31 27.69 26.91 26.91 98,719
06/18/2015 26.98 27.8 26.88 27.37 184,554
06/17/2015 26.87 27.26 26.84 26.9 164,247
06/16/2015 26.63 27.2 26.63 27.02 55,620
06/15/2015 26 27.17 26 26.93 65,534
06/12/2015 26.28 26.57 26.0002 26.51 55,265
06/11/2015 26.55 26.75 26.38 26.48 86,967
06/10/2015 26.09 26.79 26.05 26.64 49,502
06/09/2015 25.77 26.155 25.65 26.11 54,753
06/08/2015 25.58 26.05 25.45 25.65 47,697
06/05/2015 25.26 25.79 24.638 25.74 54,639
06/04/2015 25.5 25.9 24.99 25.16 90,356
06/03/2015 24.65 26.34 24.65 25.58 87,756
06/02/2015 24.14 24.9 24.14 24.7 51,360
06/01/2015 24.14 24.59 23.75 24.17 249,574
05/29/2015 23.29 24.255 22.17 23.9 223,332
05/28/2015 24.78 25.55 24.49 25.31 39,202
05/27/2015 24.28 24.93 24.01 24.83 39,565
05/26/2015 24.86 24.97 24.28 24.35 55,047
05/22/2015 25.69 26.16 24.87 25.04 71,171
05/21/2015 26.49 26.9 26.16 26.28 68,225
05/20/2015 25.6 26.7 25.2 26.57 92,859
05/19/2015 25.21 25.9992 25.21 25.66 46,682
05/18/2015 25.19 25.38 24.9 25.28 57,800
05/15/2015 25.26 25.4 24.93 25.35 30,039
05/14/2015 25.62 25.62 25.06 25.41 41,995
05/13/2015 24.72 25.36 24.72 25.31 22,656
05/12/2015 24.73 24.77 24.18 24.56 35,619
05/11/2015 24.8 25.2 24.47 24.91 47,644
05/08/2015 25.61 25.65 24.86 24.94 15,286
05/07/2015 25.48 25.66 25.2 25.36 34,574
05/06/2015 25.04 25.17 24.7401 25.11 55,608
05/05/2015 24.12 24.94 23.955 24.94 66,907
05/04/2015 24.49 24.67 24.1 24.2 20,680
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
*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?