QAD Historical Stock Price

Below is the stock price history for Qad QADA. Data is recorded each day for the historical open, high, low, close and volume. The Qad stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Qad Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-24 37.55 37.90 37.55 37.90 355
2017-11-22 41.00 41.00 38.50 38.50 2,841
2017-11-21 38.60 39.20 38.60 38.85 1,277
2017-11-20 38.20 38.35 37.90 38.30 313
2017-11-17 37.55 37.70 37.50 37.70 10
2017-11-16 37.35 37.65 37.20 37.25 692
2017-11-15 37.35 37.35 36.70 36.75 656
2017-11-14 37.60 37.85 37.30 37.85 349
2017-11-13 36.95 37.20 36.95 37.00 533
2017-11-10 37.85 37.85 37.50 37.80 236
2017-11-09 37.55 37.85 37.20 37.75 1,187
2017-11-08 38.65 39.10 38.65 38.90 1,936
2017-11-07 39.15 39.30 38.80 38.80 2,212
2017-11-06 39.55 39.55 38.90 39.25 2,970
2017-11-03 38.75 39.35 38.75 39.35 1,061
2017-11-02 38.25 38.80 38.25 38.80 625
2017-11-01 37.40 37.70 37.25 37.50 806
2017-10-31 36.65 37.05 36.65 37.05 232
2017-10-30 37.25 37.25 37.25 37.25 1
2017-10-27 37.95 38.05 37.90 38.05 270
2017-10-26 37.60 37.80 37.60 37.70 370
2017-10-25 37.30 37.45 37.30 37.40 335
2017-10-24 37.25 37.45 37.25 37.45 300
2017-10-23 37.15 37.25 37.10 37.10 401
2017-10-20 37.15 37.15 37.15 37.15 325
2017-10-19 36.45 36.90 36.45 36.50 871
2017-10-18 35.90 36.75 35.85 36.75 893
2017-10-17 36.40 36.55 35.95 36.25 1,393
2017-10-16 36.90 36.90 36.40 36.45 826
2017-10-13 36.65 36.85 36.65 36.85 999

» More Qad Stock Price History

To see other companies like Qad (QADA), view our stock market today for news, and other data.