Historical Stock Prices

QADB 
$17.3
*  
0.09
0.52%
Get QADB Alerts
*Delayed - data as of Jan. 30, 2015  -  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

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

Results for: 3 Month, From 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 16.66 17.38 16.66 17.3 2,756
01/29/2015 20 20 17.38 17.39 10,300
01/28/2015 16.09 16.26 15.73 16.26 2,439
01/27/2015 16.01 16.01 16.01 16.01 128
01/26/2015 16.23 16.32 16.2 16.25 1,148
01/23/2015 15.8 16.41 15.8 16.41 1,496
01/22/2015 16 16 15.71 15.71 415
01/21/2015 15.44 15.44 14.51 15.22 3,639
01/20/2015 16 16 15.1501 15.455 2,281
01/16/2015 16.91 16.91 15.8472 16 6,160
01/15/2015 16.96 17.48 16.96 17.3601 1,330
01/14/2015 16.5501 17.9899 16.55 17.9899 3,156
01/13/2015 18 18 17 17 606
01/12/2015 17.95 17.95 17.95 17.95 100
01/09/2015 16.74 16.74 16.74 16.74 00
01/08/2015 16.34 16.8 16.34 16.74 3,873
01/07/2015 16.85 17.155 16.75 16.98 1,422
01/06/2015 19.2 19.2 16.56 17.24 4,597
01/05/2015 18.52 19.196 18.52 19.196 922
01/02/2015 18.7988 18.7988 18.7988 18.7988 00
12/31/2014 18.7988 18.7988 18.7988 18.7988 244
12/30/2014 18.848 18.848 18.848 18.848 00
12/29/2014 19.056 19.056 18.848 18.848 282
12/26/2014 18.88 18.88 18.88 18.88 282
12/24/2014 19.63 19.63 18.76 19.4099 701
12/23/2014 18.8925 18.8925 18.79 18.79 675
12/22/2014 18.211 18.211 18.211 18.211 00
12/19/2014 18.61 18.61 18.211 18.211 483
12/18/2014 18.5 18.51 18.5 18.51 994
12/17/2014 18.5 18.5 18.5 18.5 149
12/16/2014 18.27 18.33 18.27 18.33 305
12/15/2014 18.08 18.08 18.08 18.08 00
12/12/2014 18.08 18.08 18.08 18.08 00
12/11/2014 17.46 18.08 17.46 18.08 327
12/10/2014 17.89 18.2753 17.89 18.2753 438
12/09/2014 18.2 18.35 18.2 18.35 602
12/08/2014 17.66 17.66 17.66 17.66 00
12/05/2014 17.66 17.66 17.66 17.66 00
12/04/2014 17.34 17.66 17.24 17.66 1,554
12/03/2014 17.4 17.4 17.05 17.4 2,957
12/02/2014 16.211 17.6 16.211 17.6 1,650
12/01/2014 16.17 17.39 16.17 17.37 2,054
11/28/2014 17.94 17.94 17.94 17.94 242
11/26/2014 16.59 17.5 16.59 17.5 4,270
11/25/2014 16.855 16.855 16.5 16.5 422
11/24/2014 16.2501 16.45 16.2501 16.45 774
11/21/2014 17 17 17 17 00
11/20/2014 17 17 17 17 00
11/19/2014 17 17.02 17 17 1,421
11/18/2014 18 18 17.42 17.42 523
11/17/2014 18.09 18.09 17.53 17.53 565
11/14/2014 18.449 18.449 18.449 18.449 180
11/13/2014 18.47 18.47 18.47 18.47 00
11/12/2014 17.4 18.47 17.4 18.47 593
11/11/2014 15.5 17.452 15.5 17.452 353
11/10/2014 17.9001 17.9001 17.9001 17.9001 540
11/07/2014 17.74 17.74 17.59 17.59 1,397
11/06/2014 17.76 17.76 17.74 17.75 1,092
11/05/2014 18.19 18.19 18.19 18.19 176
11/04/2014 18.5 18.5 18.5 18.5 166
11/03/2014 18.21 18.4199 17.78 18.152 1,676
10/31/2014 18.5 18.504 17.89 18.504 1,555
10/30/2014 18.27 18.41 18.01 18.41 517
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?