QAD Inc. Historical Stock Prices

QADB 
$20.92
*  
unch
unch
Get QADB Alerts
*Delayed - data as of May 26, 2015  -  Find a broker to begin trading QADB now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    QADB Pre-Market
 
 
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 26-MAY-2014 TO 26-MAY-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  20.65 N/A N/A  20.92 0
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
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
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
05/27/2014 17.01 17.26 17.01 17.22 544
*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?