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
2018-09-18 58.00 58.80 57.65 58.50 3,802
2018-09-17 58.20 58.55 57.70 57.70 3,216
2018-09-14 60.25 60.25 58.95 58.95 2,278
2018-09-13 59.75 59.80 59.65 59.70 1,117
2018-09-12 60.00 60.05 59.20 59.85 1,367
2018-09-11 60.50 60.55 59.65 60.05 3,882
2018-09-10 60.65 60.85 60.40 60.85 5,894
2018-09-07 60.60 60.70 59.90 60.50 10,147
2018-09-06 61.25 61.45 60.425 60.50 3,031
2018-09-05 61.40 61.40 59.65 60.95 3,523
2018-09-04 61.10 61.60 61.10 61.60 1,865
2018-08-31 59.80 60.80 59.80 60.35 1,358
2018-08-30 60.40 61.00 60.40 60.45 1,579
2018-08-29 60.85 61.10 60.20 60.50 898
2018-08-28 61.45 61.45 60.45 60.60 3,031
2018-08-27 58.95 61.00 58.95 61.00 3,888
2018-08-24 59.05 59.90 57.30 58.75 11,598
2018-08-23 55.30 59.00 55.30 57.75 12,774
2018-08-22 53.45 54.80 53.20 54.80 942
2018-08-21 53.35 53.55 52.90 52.90 561
2018-08-20 51.95 52.90 51.95 52.75 1,783
2018-08-17 51.15 51.50 51.05 51.35 263
2018-08-16 51.90 51.90 51.40 51.50 1,485
2018-08-15 52.45 52.45 51.50 51.60 1,054
2018-08-14 52.30 52.35 52.30 52.35 210
2018-08-13 52.25 52.50 51.95 52.00 925
2018-08-10 52.20 52.50 52.20 52.30 2,595
2018-08-09 52.35 53.00 52.15 52.25 451
2018-08-08 52.15 52.15 51.90 52.05 241
2018-08-07 51.80 51.80 51.55 51.70 2,051

» More Qad Stock Price History

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