Quantcast

QAD Inc. Class B Common Stock Historical Stock Prices

QADB 
$33.5
*  
0.05
0.15%
Get QADB Alerts
*Delayed - data as of Mar. 18, 2019  -  Find a broker to begin trading QADB now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    QADB After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-DEC-2018 TO 15-MAR-2019

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 33.50 33.50 33.50 33.50 124
03/15/2019 33.45 33.45 33.45 33.45 00
03/14/2019 32.98 33.45 32.98 33.45 878
03/13/2019 33.29 33.89 33.27 33.89 1,518
03/12/2019 33.49 33.55 33.49 33.49 1,492
03/11/2019 31.16 33.5 31.16 33.335 1,668
03/08/2019 31.9228 31.9228 31.9228 31.9228 00
03/07/2019 31.9228 31.9228 31.9228 31.9228 00
03/06/2019 33.005 33.005 31.9228 31.9228 456
03/05/2019 31.7796 31.7796 31.7796 31.7796 147
03/04/2019 33 33 33 33 2,763
03/01/2019 33.05 33.05 33.05 33.05 00
02/28/2019 33.05 33.05 33.05 33.05 00
02/27/2019 33.05 33.05 33.05 33.05 300
02/26/2019 32.05 32.05 32.05 32.05 00
02/25/2019 32.05 32.05 32.05 32.05 637
02/22/2019 32 32 31.6304 31.808 4,362
02/21/2019 31.9999 32.47 31.844 31.9 2,267
02/20/2019 31.6396 31.6396 31.6396 31.6396 00
02/19/2019 31.6396 31.6396 31.6396 31.6396 128
02/15/2019 30.99 30.99 30.99 30.99 00
02/14/2019 30.99 30.99 30.99 30.99 00
02/13/2019 31 31 30.98 30.99 818
02/12/2019 31.5 31.5 31 31 4,791
02/11/2019 31.5 31.5 31.5 31.5 154
02/08/2019 31.25 31.25 31.25 31.25 548
02/07/2019 31.5 31.5 31.5 31.5 273
02/06/2019 32 32 32 32 303
02/05/2019 32 32.01 32 32.01 261
02/04/2019 32 32.1 32 32.1 1,252
02/01/2019 31.1 31.1 31.1 31.1 00
01/31/2019 31.1 31.1 31.1 31.1 00
01/30/2019 31.1 31.1001 31.1 31.1 930
01/29/2019 31.05 31.05 31.05 31.05 820
01/28/2019 31.35 31.35 31.2 31.2 1,181
01/25/2019 31 32 31 32 1,798
01/24/2019 31.5 31.5 31 31 704
01/23/2019 31.7 31.7 31.7 31.7 00
01/22/2019 31.7 31.7 31.7 31.7 00
01/18/2019 31.7 31.7 31.7 31.7 113
01/17/2019 31.9153 31.9153 31.12 31.7596 1,539
01/16/2019 30.5823 31.78 30.5823 31.78 3,471
01/15/2019 30.27 30.8713 30 30.0722 1,864
01/14/2019 30.09 30.4 29.5504 30.2495 1,510
01/11/2019 30.708 30.708 30.708 30.708 00
01/10/2019 30.8001 31.0032 30.7 30.708 1,440
01/09/2019 31.3519 31.3519 30.004 30.609 5,192
01/08/2019 30.9168 31.5 30.3 31.5 1,689
01/07/2019 29.8988 30.3 29.74 29.9557 1,601
01/04/2019 29.955 30.5 29.955 30.25 3,811
01/03/2019 29.5 29.5 29.5 29.5 00
01/02/2019 29.5 29.5 29.5 29.5 222
12/31/2018 29.51 29.51 29.51 29.51 159
12/28/2018 29.7201 29.7201 29.7201 29.7201 00
12/27/2018 29.7201 29.7201 29.7201 29.7201 00
12/26/2018 30 31.45 29.7201 29.7201 688
12/24/2018 31.6 31.6 31.049 31.05 1,639
12/21/2018 31.05 31.05 30.44 30.47 2,274
12/20/2018 31.67 31.8379 31 31.05 5,130
12/19/2018 31.05 31.64 31.05 31.64 3,081
12/18/2018 32.2823 32.2823 30.8133 30.8133 1,141
12/17/2018 30.631 31.2 30.326 31.12 1,800
*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