QAD Inc. Historical Stock Prices

QADB 
$19.93
*  
0.39
1.92%
Get QADB Alerts
*Delayed - data as of Sep. 1, 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: 1 Year, From 01-SEP-2014 TO 01-SEP-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  19.59  19.94  19.59  19.93 816
09/01/2015 19.59 19.94 19.59 19.93 816
08/31/2015 20.32 20.32 20.32 20.32 00
08/28/2015 20.32 20.32 20.32 20.32 00
08/27/2015 20.4 20.49 20.32 20.32 730
08/26/2015 19.03 19.33 19.03 19.29 737
08/25/2015 19.52 19.52 19.52 19.52 112
08/24/2015 18.041 19.52 18.041 19.52 1,044
08/21/2015 19.76 19.76 19.76 19.76 692
08/20/2015 19.77 19.93 19.77 19.81 1,202
08/19/2015 20.94 20.94 20.94 20.94 00
08/18/2015 20.94 20.94 20.94 20.94 00
08/17/2015 20.94 20.94 20.94 20.94 00
08/14/2015 20.83 20.94 20.83 20.94 1,000
08/13/2015 20.05 20.15 20.05 20.15 450
08/12/2015 20.09 20.09 20.09 20.09 00
08/11/2015 20.37 20.4 19.83 20.09 2,880
08/10/2015 20.38 20.38 20.38 20.38 00
08/07/2015 20.33 20.4 20.33 20.38 590
08/06/2015 21 21 21 21 2,652
08/05/2015 21.23 21.23 21 21 763
08/04/2015 21.4 21.4 21.4 21.4 549
08/03/2015 21.5 21.5 21.5 21.5 500
07/31/2015 21.28 21.5001 21.28 21.5 2,668
07/30/2015 21.5 21.52 21.5 21.5 4,667
07/29/2015 20.3 21.83 20.3 21.6 1,591
07/28/2015 21.25 21.59 21.22 21.55 2,292
07/27/2015 21.2 21.49 21.05 21.49 1,524
07/24/2015 21.28 21.28 21.28 21.28 100
07/23/2015 21.85 21.85 21.85 21.85 289
07/22/2015 21.69 21.79 21.69 21.79 200
07/21/2015 21.6 21.6 21.6 21.6 137
07/20/2015 21.94 21.94 21.94 21.94 187
07/17/2015 22.4 22.4 22.4 22.4 231
07/16/2015 22.2 23.17 22.2 22.42 2,463
07/15/2015 21.83 22.2 21.6901 22.2 1,384
07/14/2015 22 22 22 22 00
07/13/2015 22 22 22 22 00
07/10/2015 21.5 22 21.5 22 1,759
07/09/2015 21.11 21.71 21.11 21.71 200
07/08/2015 19.71 20.89 19.71 20.89 1,504
07/07/2015 20.01 20.01 20.01 20.01 100
07/06/2015 20.54 20.8599 20.51 20.82 1,961
07/02/2015 21.04 21.04 20.735 20.85 3,087
07/01/2015 21.63 21.63 21.63 21.63 00
06/30/2015 21.63 21.63 21.63 21.63 00
06/29/2015 21.63 21.63 21.63 21.63 00
06/26/2015 21.8 21.8 21.63 21.63 1,209
06/25/2015 20.68 20.68 20.68 20.68 00
06/24/2015 21.68 21.74 20.68 20.68 874
06/23/2015 21.5 21.5 21.5 21.5 104
06/22/2015 21.29 21.55 20.98 21.55 5,734
06/19/2015 22.11 22.11 21.94 22.02 3,864
06/18/2015 22.5 22.5 22.13 22.13 352
06/17/2015 22 22 22 22 370
06/16/2015 22 22 21.81 21.81 985
06/15/2015 21.86 21.88 21.5612 21.5612 1,272
06/12/2015 21.3428 21.86 21.1559 21.34 1,134
06/11/2015 22.04 22.04 22.04 22.04 00
06/10/2015 21.5 22.04 21.5 22.04 2,763
06/09/2015 21.25 21.25 21.25 21.25 528
06/08/2015 21.04 21.04 21.04 21.04 130
06/05/2015 20.81 21 20.72 21 1,416
06/04/2015 21.12 21.18 21.05 21.16 414
06/03/2015 20.45 20.45 20.42 20.42 252
06/02/2015 19.69 20.29 19.69 20.235 1,319
06/01/2015 19.8399 19.8399 19.5 19.69 3,455
05/29/2015 19.54 19.54 19.54 19.54 136
05/28/2015 20.8966 20.8966 20.8966 20.8966 100
05/27/2015 20.18 20.2 20.17 20.2 1,088
05/26/2015 20.92 20.92 20.92 20.92 00
05/22/2015 21.15 21.15 20.65 20.92 951
05/21/2015 22.04 22.04 21.62 21.62 1,097
05/20/2015 21.3599 21.5 21.3599 21.455 2,816
05/19/2015 20.7 20.7 20.7 20.7 500
05/18/2015 20.7 20.7 20.7 20.7 00
05/15/2015 20.7 20.7 20.7 20.7 00
05/14/2015 20.5 20.7 20.5 20.7 880
05/13/2015 20.53 20.53 20.53 20.53 00
05/12/2015 20.53 20.53 20.53 20.53 00
05/11/2015 20.53 20.53 20.53 20.53 00
05/08/2015 20.98 20.98 20.53 20.53 785
05/07/2015 20.68 20.7 20.68 20.7 401
05/06/2015 19.65 19.65 19.65 19.65 00
05/05/2015 19.65 19.65 19.65 19.65 321
05/04/2015 19.86 19.86 19.86 19.86 00
05/01/2015 20.094 20.094 19.86 19.86 201
04/30/2015 19.67 19.67 19.67 19.67 272
04/29/2015 20.41 20.8 19.57 19.57 3,185
04/28/2015 21 21 21 21 00
04/27/2015 21 21 21 21 00
04/24/2015 21 21 21 21 305
04/23/2015 20.7877 20.7877 20.7877 20.7877 00
04/22/2015 20.8448 20.8448 20.7877 20.7877 238
04/21/2015 21.12 21.12 21.12 21.12 00
04/20/2015 20.691 21.12 20.691 21.12 315
04/17/2015 20.7 20.7 20.7 20.7 00
04/16/2015 20.7 20.7 20.7 20.7 00
04/15/2015 20.69 20.7 20.69 20.7 776
04/14/2015 20.91 20.91 20.6361 20.6361 428
04/13/2015 20.91 20.91 20.91 20.91 123
04/10/2015 21.08 21.08 20.85 21 1,756
04/09/2015 20.91 21.0848 20.91 21.0848 505
04/08/2015 18 21.75 18 20.88 5,546
04/07/2015 20.5623 20.5623 20.5623 20.5623 00
04/06/2015 20.2586 20.5623 20.2586 20.5623 555
04/02/2015 19.46 20.65 19.46 20.65 1,310
04/01/2015 19.51 19.8 19.51 19.8 436
03/31/2015 19.21 20 19.21 20 1,981
03/30/2015 20.08 20.0895 19.58 19.58 525
03/27/2015 20.414 20.414 20.414 20.414 00
03/26/2015 20.07 20.414 20.05 20.414 327
03/25/2015 20.51 20.51 20.51 20.51 243
03/24/2015 20.94 20.97 20.69 20.69 544
03/23/2015 20.93 20.93 20.93 20.93 709
03/20/2015 20.94 20.94 19.94 19.94 1,771
03/19/2015 21.73 21.73 20.89 20.936 1,403
03/18/2015 21.53 21.53 21.29 21.29 634
03/17/2015 20.47 21.51 20.47 21.3 2,917
03/16/2015 21.13 21.98 20.72 20.72 1,963
03/13/2015 19 21.66 19 21.2 11,052
03/12/2015 18.7 18.7 18.7 18.7 654
03/11/2015 18.73 18.73 18.5 18.5 639
03/10/2015 18.22 18.87 18.22 18.33 367
03/09/2015 18.42 18.98 18.42 18.98 535
03/06/2015 19 19 18.99 18.99 240
03/05/2015 18.2001 18.2001 18.2001 18.2001 00
03/04/2015 18.2754 18.2754 18.2001 18.2001 1,009
03/03/2015 18.41 19.01 18.41 19 1,223
03/02/2015 18.831 18.831 18.831 18.831 287
02/27/2015 19.57 19.57 19.13 19.13 1,502
02/26/2015 19 19.497 18.99 19.23 1,850
02/25/2015 18.88 19.01 18.86 19.01 2,133
02/24/2015 17.97 18.7 17.97 18.7 1,514
02/23/2015 17.53 18.16 17.53 18.14 1,553
02/20/2015 18.23 18.23 18.23 18.23 275
02/19/2015 17.97 17.97 17.97 17.97 126
02/18/2015 17.59 17.59 17.59 17.59 00
02/17/2015 17.59 17.59 17.59 17.59 00
02/13/2015 17.59 17.59 17.59 17.59 00
02/12/2015 17.7899 18.1001 17.59 17.59 14,719
02/11/2015 17.54 17.54 17.54 17.54 00
02/10/2015 17.54 17.54 17.54 17.54 00
02/09/2015 18 18 17.54 17.54 457
02/06/2015 17.88 17.9 17.835 17.835 400
02/05/2015 17.58 17.58 17.58 17.58 541
02/04/2015 17.33 17.33 17.33 17.33 679
02/03/2015 17.3 17.3 17.3 17.3 00
02/02/2015 17.3 17.33 16.3 17.3 4,194
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
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
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
*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?