QAD Inc. Historical Stock Prices

QADA 
$25.44
*  
0.97
3.96%
Get QADA Alerts
*Delayed - data as of Aug. 27, 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 27-AUG-2014 TO 27-AUG-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  24.82  26.98  24.68  25.44 44,589
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
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
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
*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?