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
2018-06-19 54.20 54.60 53.85 54.50 2,005
2018-06-18 53.70 55.20 53.70 54.95 2,656
2018-06-15 52.65 53.65 52.65 53.25 1,925
2018-06-14 54.00 54.40 54.00 54.15 3,694
2018-06-13 53.70 53.70 52.70 53.55 2,622
2018-06-12 53.55 53.70 53.35 53.65 971
2018-06-11 53.90 53.90 53.40 53.50 1,519
2018-06-08 54.00 54.00 53.30 53.65 1,514
2018-06-07 54.80 54.95 53.50 53.675 6,796
2018-06-06 54.55 54.60 53.85 54.60 3,256
2018-06-05 53.15 54.10 53.15 54.10 1,065
2018-06-04 52.10 53.00 52.05 52.95 1,111
2018-06-01 51.80 52.00 51.05 52.00 2,618
2018-05-31 48.35 53.15 48.05 51.80 11,564
2018-05-30 47.35 47.35 46.80 47.25 2,954
2018-05-29 46.60 46.60 46.25 46.25 602
2018-05-25 45.80 46.50 45.80 46.25 973
2018-05-24 45.30 45.75 45.30 45.75 2,986
2018-05-23 45.35 45.60 45.25 45.60 322
2018-05-22 46.60 46.60 45.40 45.40 564
2018-05-21 46.15 46.35 45.95 46.00 522
2018-05-18 46.50 46.50 46.40 46.40 454
2018-05-17 46.00 46.30 46.00 46.30 648
2018-05-16 46.40 46.50 46.15 46.15 587
2018-05-15 46.05 46.65 46.05 46.15 1,784
2018-05-14 46.25 46.55 46.05 46.25 2,366
2018-05-11 46.30 46.60 45.65 46.55 2,013
2018-05-10 46.55 46.80 46.50 46.65 977
2018-05-09 46.40 46.65 46.15 46.65 1,721
2018-05-08 46.60 46.70 46.20 46.30 658

» More Qad Stock Price History

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