QAD Inc. Historical Stock Prices

QADB 
$17.7575
*  
0.6775
3.97%
Get QADB Alerts
*Delayed - data as of Aug. 28, 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 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  17.30  17.7575  17.40  17.7575 4,121
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
07/23/2014 16.55 17 16.5 17 2,565
07/22/2014 16.63 17.13 16.63 17.05 2,703
07/21/2014 17.03 17.3 16.8 16.87 2,409
07/18/2014 16.4095 16.4095 16.4095 16.4095 00
07/17/2014 16.11 16.98 16.11 16.4095 8,651
07/16/2014 16.55 17.1 16.55 16.6 4,606
07/15/2014 16.9 16.9 16.71 16.71 400
07/14/2014 17.24 17.28 17 17 811
07/11/2014 17 17.01 17 17.01 441
07/10/2014 17.225 17.47 16.76 17.47 2,671
07/09/2014 17.29 17.405 17.29 17.3 420
07/08/2014 17.02 17.4 17.02 17.4 454
07/07/2014 17.43 17.55 17.43 17.55 1,211
07/03/2014 17.866 17.866 17.51 17.51 442
07/02/2014 17.79 17.79 17.79 17.79 242
07/01/2014 18.04 18.04 18.04 18.04 100
06/30/2014 17.65 18.15 17.65 18.15 2,312
06/27/2014 17.03 18.25 17.03 18.25 3,420
06/26/2014 17.3 17.7 17.22 17.25 4,419
06/25/2014 17.54 17.8 17.26 17.5 3,120
06/24/2014 17.78 17.815 17.43 17.645 1,138
06/23/2014 17.28 17.76 17.28 17.57 2,555
06/20/2014 18.1 18.1 17.32 17.32 631
06/19/2014 18.22 18.22 18.22 18.22 200
06/18/2014 18.22 18.22 18.22 18.22 00
06/17/2014 18.44 18.5475 18.06 18.22 12,405
06/16/2014 18.75 18.75 18.74 18.75 1,993
06/13/2014 18.75 18.99 18.73 18.99 3,154
06/12/2014 18.5 19 18.5 18.89 6,390
06/11/2014 18.8 18.8 18.8 18.8 426
06/10/2014 18.9 18.9 18.75 18.8 1,645
06/09/2014 18.66 19.619 18.63 19.21 7,552
06/06/2014 18.75 18.91 18.47 18.75 1,972
06/05/2014 18.85 18.85 18.5 18.5 1,928
06/04/2014 17.99 18.6 17.99 18.36 1,548
06/03/2014 18.55 18.55 18.55 18.55 631
06/02/2014 18.4 18.43 18.4 18.4 1,065
05/30/2014 17.81 18.75 17.81 18.75 3,372
05/29/2014 17.4 17.57 17.4 17.57 1,603
05/28/2014 17.09 17.8 17.09 17.8 4,199
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?