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
2018-02-20 42.50 43.10 42.50 43.10 1,592
2018-02-16 42.95 42.95 42.375 42.80 1,559
2018-02-15 42.35 42.65 42.20 42.60 1,315
2018-02-14 41.30 42.50 41.30 42.45 2,064
2018-02-13 40.45 41.85 40.20 41.80 3,625
2018-02-12 40.30 40.50 39.55 40.20 2,120
2018-02-09 40.10 40.45 39.45 40.35 1,638
2018-02-08 40.65 40.65 39.70 39.95 2,400
2018-02-07 41.15 41.30 40.85 41.05 1,711
2018-02-06 41.80 42.10 40.65 41.40 2,440
2018-02-05 43.80 44.15 41.75 41.95 2,807
2018-02-02 44.10 45.10 44.10 44.525 2,221
2018-02-01 42.40 44.25 42.40 44.25 1,985
2018-01-31 42.90 43.25 42.90 43.20 2,452
2018-01-30 42.20 43.10 42.20 43.10 2,860
2018-01-29 42.35 42.35 41.85 42.25 3,847
2018-01-26 42.05 42.35 41.825 42.35 1,940
2018-01-25 40.70 41.30 40.65 41.25 3,396
2018-01-24 41.60 41.60 40.75 40.75 976
2018-01-23 41.40 41.60 40.90 41.10 1,841
2018-01-22 41.35 41.85 40.65 40.95 2,999
2018-01-19 41.60 42.35 41.60 42.10 298
2018-01-18 41.85 42.00 41.45 41.60 632
2018-01-17 40.85 42.00 40.85 41.95 2,071
2018-01-16 40.95 42.10 40.90 41.25 1,751
2018-01-12 40.35 41.35 40.35 41.00 1,974
2018-01-11 39.90 40.75 39.90 40.75 1,899
2018-01-10 39.05 39.30 38.90 39.20 2,415
2018-01-09 40.05 40.05 39.25 39.25 1,244
2018-01-08 40.00 40.10 39.85 39.85 504

» More Qad Stock Price History

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