FinancialContent is the trusted provider of stock market information to the media industry.
Qad Inc (NQ: QADA)
45.08 USD  +0.09 (+0.20%)
Official Closing Price  /  Updated: 4:16 PM EDT, May 28, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 30, 2015 25.80 26.10 25.27 25.54 37,227 -0.11(-0.43%)
Oct 29, 2015 26.64 26.69 25.35 25.65 38,747 -1.10(-4.11%)
Oct 28, 2015 25.49 26.92 25.49 26.75 38,637 +1.32(+5.19%)
Oct 27, 2015 26.56 26.61 25.29 25.43 16,029 -1.28(-4.79%)
Oct 26, 2015 26.84 27.00 26.34 26.71 30,380 -0.04(-0.15%)
Oct 23, 2015 26.77 27.00 26.33 26.75 27,056 +0.15(+0.56%)
Oct 22, 2015 26.26 26.91 25.85 26.60 14,663 +0.39(+1.49%)
Oct 21, 2015 26.58 26.67 25.98 26.21 27,369 -0.47(-1.76%)
Oct 20, 2015 27.09 27.24 26.35 26.68 13,645 -0.42(-1.55%)
Oct 19, 2015 26.53 27.25 26.53 27.10 20,759 +0.52(+1.96%)
Oct 16, 2015 27.08 27.42 26.30 26.58 59,003 -0.38(-1.41%)
Oct 15, 2015 26.19 27.14 26.00 26.96 33,737 +0.71(+2.70%)
Oct 14, 2015 26.55 26.79 25.98 26.25 21,661 -0.36(-1.35%)
Oct 13, 2015 27.16 27.32 26.61 26.61 19,697 -0.70(-2.56%)
Oct 12, 2015 26.68 27.56 26.29 27.31 38,208 +0.52(+1.94%)
Oct 09, 2015 26.33 26.99 25.98 26.79 20,277 +0.64(+2.45%)
Oct 08, 2015 25.92 26.37 25.92 26.15 28,676 +0.06(+0.23%)
Oct 07, 2015 25.63 26.24 25.63 26.09 34,140 +0.44(+1.72%)
Oct 06, 2015 26.06 26.30 25.55 25.65 19,991 -0.49(-1.87%)
Oct 05, 2015 25.75 26.32 25.72 26.14 73,125 +0.48(+1.87%)
Oct 02, 2015 25.34 25.66 25.15 25.66 54,877 +0.14(+0.55%)
Oct 01, 2015 25.78 25.78 25.08 25.52 53,267 -0.08(-0.31%)
Sep 30, 2015 26.17 26.40 25.48 25.60 153,917 -0.39(-1.50%)
Sep 29, 2015 26.35 26.58 25.88 25.99 34,336 -0.28(-1.07%)
Sep 28, 2015 26.46 26.54 25.83 26.27 50,796 +0.14(+0.54%)
Sep 25, 2015 26.76 26.99 25.65 26.13 37,607 -0.41(-1.54%)
Sep 24, 2015 26.44 26.92 26.19 26.54 71,708 +0.30(+1.14%)
Sep 23, 2015 25.60 26.45 25.58 26.24 19,942 +0.70(+2.74%)
Sep 22, 2015 25.53 25.73 25.28 25.54 28,692 -0.32(-1.24%)
Sep 21, 2015 26.02 26.16 25.68 25.86 19,653 +0.03(+0.12%)
Sep 18, 2015 26.04 26.57 25.63 25.83 71,684 -0.66(-2.49%)
Sep 17, 2015 26.08 26.91 25.94 26.49 45,608 +0.35(+1.34%)
Sep 16, 2015 26.10 26.39 25.97 26.14 19,355 +0.01(+0.04%)
Sep 15, 2015 25.47 26.14 25.47 26.13 23,478 +0.62(+2.43%)
Sep 14, 2015 25.57 25.61 25.30 25.51 33,283 +0.21(+0.83%)
Sep 11, 2015 25.04 25.53 25.04 25.30 38,429 +0.05(+0.20%)
Sep 10, 2015 25.11 25.53 25.11 25.25 45,955 -0.09(-0.36%)
Sep 09, 2015 25.80 25.85 25.10 25.34 40,941 -0.15(-0.59%)
Sep 08, 2015 25.34 26.10 25.15 25.49 55,844 +0.56(+2.25%)
Sep 04, 2015 25.00 24.93 24.93 24.93 34,400 -0.32(-1.27%)
Sep 03, 2015 26.03 26.15 24.92 25.25 53,820 -0.79(-3.03%)
Sep 02, 2015 25.36 26.05 25.06 26.04 47,052 +0.89(+3.54%)
Sep 01, 2015 24.82 26.06 24.71 25.15 35,150 -0.02(-0.08%)
Aug 31, 2015 25.43 25.74 25.00 25.17 41,546 -0.29(-1.14%)
Aug 28, 2015 25.28 25.66 24.50 25.46 39,888 +0.02(+0.08%)
Aug 27, 2015 24.82 26.98 24.68 25.44 44,688 +0.97(+3.96%)
Aug 26, 2015 24.46 24.57 23.75 24.47 31,822 +0.49(+2.04%)
Aug 25, 2015 24.72 24.80 23.86 23.98 49,300 -0.02(-0.08%)
Aug 24, 2015 23.79 24.77 23.36 24.00 59,002 -0.51(-2.08%)
Aug 21, 2015 24.00 24.54 24.00 24.51 57,495 +0.11(+0.45%)
Aug 20, 2015 24.81 25.27 24.37 24.40 42,419 -0.54(-2.17%)
Aug 19, 2015 25.06 25.46 24.75 24.94 23,917 -0.20(-0.80%)
Aug 18, 2015 25.36 25.36 24.92 25.14 25,897 -0.04(-0.16%)
Aug 17, 2015 25.37 25.37 24.82 25.18 17,774 -0.07(-0.28%)
Aug 14, 2015 25.00 25.37 24.53 25.25 13,611 +0.31(+1.24%)
Aug 13, 2015 24.95 25.57 24.72 24.94 28,315 +0.06(+0.24%)
Aug 12, 2015 24.99 25.09 24.40 24.88 24,339 -0.11(-0.44%)
Aug 11, 2015 25.22 25.48 24.63 24.99 41,550 -0.36(-1.42%)
Aug 10, 2015 25.83 25.94 25.20 25.35 38,446 -0.29(-1.13%)
Aug 07, 2015 25.66 25.89 25.30 25.64 26,410 -0.09(-0.35%)
Aug 06, 2015 26.46 26.46 25.61 25.73 28,681 -0.70(-2.65%)
Aug 05, 2015 26.80 26.88 26.33 26.43 24,504 -0.15(-0.56%)
Aug 04, 2015 26.56 26.90 26.33 26.58 21,633 +0.14(+0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.