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
2018-12-11 42.23 42.23 40.68 40.94 1,564
2018-12-10 41.06 41.27 40.44 40.89 917
2018-12-07 41.69 41.69 40.00 40.50 2,813
2018-12-06 40.87 40.99 40.60 40.98 2,270
2018-12-04 43.67 43.67 41.05 41.05 2,074
2018-12-03 42.58 43.30 42.58 43.06 1,742
2018-11-30 42.52 43.21 41.88 42.41 1,547
2018-11-29 44.37 44.37 43.19 43.25 2,200
2018-11-28 42.86 44.30 42.86 44.22 6,136
2018-11-27 42.93 43.00 42.42 42.51 2,813
2018-11-26 45.49 46.24 43.59 43.83 2,799
2018-11-23 46.95 46.95 45.16 45.16 2,125
2018-11-21 41.80 47.60 41.40 46.20 8,245
2018-11-20 40.02 40.33 39.33 39.80 690
2018-11-19 42.32 42.32 40.08 40.08 1,468
2018-11-16 41.95 42.24 41.28 42.04 5,117
2018-11-15 41.93 42.49 41.87 41.98 2,771
2018-11-14 41.74 41.95 41.03 41.655 4,255
2018-11-13 40.80 41.35 40.80 40.90 1,364
2018-11-12 42.15 42.15 40.87 41.25 2,285
2018-11-09 43.42 43.42 42.78 42.87 720
2018-11-08 43.20 43.61 43.20 43.23 1,280
2018-11-07 42.35 43.34 42.35 43.29 667
2018-11-06 40.60 42.12 40.60 41.87 2,617
2018-11-05 40.85 40.85 40.23 40.71 382
2018-11-02 41.58 41.775 41.58 41.775 260
2018-11-01 43.19 43.19 41.96 42.25 1,286
2018-10-31 42.82 43.00 42.40 42.40 1,217
2018-10-30 42.00 42.18 41.89 42.18 1,408
2018-10-29 42.60 42.81 41.13 41.13 5,665

» More Qad Stock Price History

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