Historical Stock Prices

QADB 
$18.88
*  
0.5299
2.73%
Get QADB Alerts
*Delayed - data as of Dec. 26, 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

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

Results for: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
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
10/29/2014 17.27 18.46 17.27 18.46 1,385
10/28/2014 17.05 17.25 16.75 17.25 2,034
10/27/2014 17.05 17.25 17 17.23 5,179
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
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?