Historical Stock Prices

QADB 
$16.806
*  
0.226
1.36%
Get QADB Alerts
*Delayed - data as of Oct. 24, 2014  -  Find a broker to begin trading QADB 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 for next time

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

Results for: 3 Month, From 24-JUL-2014 TO 24-OCT-2014

Date Open High Low Close / Last Volume
10/24/2014 17.08 17.18 16.72 16.806 4,309
10/23/2014 16.93 16.93 16.45 16.58 1,943
10/22/2014 16.85 16.85 16.85 16.85 00
10/21/2014 16.96 16.96 16.85 16.85 560
10/20/2014 17.03 17.535 16.62 16.79 4,010
10/17/2014 16.59 17.87 16.59 17.87 437
10/16/2014 15.86 16.5 15.86 16.5 699
10/15/2014 15.4701 15.4701 15.4701 15.4701 501
10/14/2014 15.93 15.93 15.93 15.93 00
10/13/2014 15.7392 15.93 15.7392 15.93 1,600
10/10/2014 15.5 16.25 15.21 16.24 3,493
10/09/2014 15.8 16.44 15.32 15.82 3,000
10/08/2014 15.74 15.99 15.73 15.99 2,630
10/07/2014 15.3 15.79 15.3 15.79 200
10/06/2014 16.09 16.09 16.09 16.09 00
10/03/2014 16.09 16.09 16.09 16.09 00
10/02/2014 16.27 16.27 16.09 16.09 1,317
10/01/2014 15.7 16.018 15.7 15.9 843
09/30/2014 15.8 16.3099 15.61 15.72 3,344
09/29/2014 16.25 16.5017 16.2 16.2 2,471
09/26/2014 16.33 16.6 16.33 16.38 600
09/25/2014 16.2222 16.2222 16.2222 16.2222 390
09/24/2014 16.69 16.69 16.3 16.3 725
09/23/2014 16.8 16.8 16.5 16.5 2,266
09/22/2014 16.2 16.68 16.2 16.68 3,344
09/19/2014 16.2656 16.5 16.2656 16.5 1,550
09/18/2014 17.05 17.05 17.05 17.05 404
09/17/2014 16.96 17.055 16.96 17.045 1,550
09/16/2014 16.99 17.03 16.99 17.03 750
09/15/2014 17.99 17.99 17.99 17.99 00
09/12/2014 17.99 17.99 17.99 17.99 00
09/11/2014 18.05 18.05 17.45 17.99 17,567
09/10/2014 17.66 18.28 17.424 18.28 1,401
09/09/2014 17.35 17.45 17.35 17.45 587
09/08/2014 17.24 17.24 17.24 17.24 00
09/05/2014 17.5 17.6 17.24 17.24 9,164
09/04/2014 17.26 17.26 17.25 17.25 1,004
09/03/2014 17.17 17.57 17.17 17.42 1,563
09/02/2014 17.13 17.13 17.13 17.13 00
08/29/2014 17.7299 17.7299 17.13 17.13 1,656
08/28/2014 17.5 17.7575 17.4 17.7575 4,121
08/27/2014 17.08 17.08 17.08 17.08 690
08/26/2014 16.8 17.499 16.631 17.459 7,190
08/25/2014 17.397 17.435 16.73 17.24 4,281
08/22/2014 17.02 17.02 17.02 17.02 00
08/21/2014 16.61 17.16 16.55 17.02 7,062
08/20/2014 16.61 16.805 16.61 16.76 2,407
08/19/2014 16.64 16.81 16.64 16.81 1,715
08/18/2014 15.95 16.735 15.95 16.735 11,434
08/15/2014 15.501 15.501 15.501 15.501 475
08/14/2014 16.09 16.16 15.42 16 4,653
08/13/2014 15.99 16.1999 15.6 16.16 4,801
08/12/2014 15.91 15.94 15.61 15.94 19,731
08/11/2014 16 16 15.525 15.525 6,502
08/08/2014 15.75 15.83 15.55 15.55 634
08/07/2014 16.19 16.19 15.9 15.9 420
08/06/2014 15.9 15.9 15.9 15.9 100
08/05/2014 15.6 16.6999 15.6 15.75 5,200
08/04/2014 15.3 16 15.3 15.5 4,307
08/01/2014 15.73 15.9 15.73 15.9 982
07/31/2014 16.1 16.11 15.73 15.98 9,755
07/30/2014 16.28 16.28 15.9 15.9 4,725
07/29/2014 15.54 16.4 15.54 15.905 4,476
07/28/2014 15.06 16.39 15.06 16 4,061
07/25/2014 16.6 17.1 16.35 16.35 3,503
07/24/2014 16.36 17 16.36 16.7 2,702
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?