Quantcast

QAD Inc. Class A Common Stock Historical Stock Prices

QADA 
$52.5
*  
0.60
1.16%
Get QADA Alerts
*Delayed - data as of Aug. 14, 2018  -  Find a broker to begin trading QADA 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 14-MAY-2018 TO 14-AUG-2018

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 52.15 52.65 52.10 52.50 14,982
08/14/2018 52.15 52.65 52.1 52.5 14,982
08/13/2018 52.2 52.5 51.85 51.9 21,735
08/10/2018 51.7 53.3 51.7 52.25 19,599
08/09/2018 52.35 53.05 51.85 52 13,195
08/08/2018 51.7 52.275 51.679 52.2 46,361
08/07/2018 51.45 51.8 51.45 51.7 21,452
08/06/2018 50.3 51.35 50.3 51.25 19,612
08/03/2018 50.9 50.9 49.85 50.25 22,442
08/02/2018 50.25 50.975 50.25 50.75 26,244
08/01/2018 50 50.65 49.85 50.45 40,219
07/31/2018 49.75 50.5284 49.2 49.8 28,479
07/30/2018 51.15 51.15 49.25 49.4 81,682
07/27/2018 52.25 52.25 50.35 51 39,621
07/26/2018 52.5 53.15 51.85 51.95 23,337
07/25/2018 50.75 53.2 49.95 52.85 59,332
07/24/2018 50.35 50.575 48.5 49.65 49,456
07/23/2018 50.5 50.9 50.25 50.35 28,051
07/20/2018 51.05 51.3 50.5 50.6 23,194
07/19/2018 51.5 51.9 51.1 51.1 16,146
07/18/2018 51.95 52 51.3 51.6 20,830
07/17/2018 51.15 52.0499 51.15 52 16,528
07/16/2018 51.2 51.5 50.9 51.15 24,295
07/13/2018 51.6 53 51.2 51.3 17,629
07/12/2018 51.6 52.45 51.5 51.65 27,960
07/11/2018 49.4 51.5 49.4 51.35 55,619
07/10/2018 51.5 51.95 50.95 50.95 24,943
07/09/2018 50.85 51.8 50.75 51.6 27,920
07/06/2018 50.75 51.1 50.325 50.75 23,460
07/05/2018 50.9 51.1 50.5 50.7 21,504
07/03/2018 50.9 50.9 50.5 50.7 14,806
07/02/2018 49.75 50.95 49.75 50.8 37,217
06/29/2018 50.45 50.8491 49.65 50.15 41,244
06/28/2018 50.15 50.8025 49.95 50.3 52,570
06/27/2018 51.65 51.65 50.25 50.3 51,153
06/26/2018 51.75 52.35 51.55 51.65 36,814
06/25/2018 52.5 53.25 51.05 51.75 67,680
06/22/2018 53.8 53.95 52.15 53.05 212,336
06/21/2018 54.35 54.55 53.05 53.6 61,428
06/20/2018 54.6 55.25 54.4 54.4 36,791
06/19/2018 54 54.85 53.45 54.4 60,338
06/18/2018 53.3 55.345 53.25 54.9 100,989
06/15/2018 53.65 53.8 52 53.7 103,002
06/14/2018 53.6 54.7 53.6 54.05 65,720
06/13/2018 53.7 54.05 52.6 53.65 81,176
06/12/2018 53.5 53.85 53.25 53.65 38,774
06/11/2018 53.65 53.95 53.3 53.5 33,698
06/08/2018 53.85 54.0198 53.15 53.65 51,608
06/07/2018 54.5 55 53.25 53.9 124,016
06/06/2018 54.35 54.65 53.875 54.45 42,440
06/05/2018 53.05 54.25 53.05 54.1 42,711
06/04/2018 52.05 53.25 51.85 53.1 41,964
06/01/2018 52.05 52.05 50.95 52.05 69,342
05/31/2018 46.5 53.35 46.5 51.85 183,527
05/30/2018 46.35 47.35 46.35 47.2 55,684
05/29/2018 46.2 46.65 45.9 46.15 41,043
05/25/2018 45.65 46.6 45.65 46.45 39,445
05/24/2018 45.65 45.8 45.175 45.7 28,989
05/23/2018 45.1 45.75 45.1 45.65 19,596
05/22/2018 46.35 46.9 45.25 45.35 25,032
05/21/2018 46.25 46.45 45.95 46.3 18,468
05/18/2018 46.35 46.6 46.1 46.1 45,532
05/17/2018 45.9 46.4 45.9 46.1 22,682
05/16/2018 46.2 46.55 45.95 46.2 19,300
05/15/2018 46.1 46.65 46.05 46.25 21,822
05/14/2018 46.55 46.6 45.875 46.3 44,482
*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?

Smart Portfolio