FinancialContent is the trusted provider of stock market information to the media industry.
Qad Inc (NQ: QADA)
49.40 USD  +0.14 (+0.28%)
Official Closing Price  /  Updated: 4:10 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2015 23.27 23.96 23.15 23.21 78,102 -0.14(-0.60%)
Nov 27, 2015 23.24 24.25 23.20 23.35 53,316 +0.04(+0.17%)
Nov 25, 2015 22.85 23.31 23.31 23.31 236,600 -2.69(-10.35%)
Nov 24, 2015 25.68 26.06 25.65 26.00 26,213 +0.07(+0.27%)
Nov 23, 2015 26.00 26.55 25.60 25.93 82,922 -0.13(-0.50%)
Nov 20, 2015 25.97 26.46 25.65 26.06 39,504 +0.26(+1.01%)
Nov 19, 2015 25.75 26.14 25.24 25.80 53,058 +0.11(+0.43%)
Nov 18, 2015 25.47 26.06 24.92 25.69 78,934 +0.30(+1.18%)
Nov 17, 2015 25.38 25.77 25.03 25.39 64,252 -0.11(-0.43%)
Nov 16, 2015 25.97 25.97 24.67 25.50 83,491 -0.04(-0.16%)
Nov 13, 2015 25.68 25.79 25.02 25.54 89,023 -0.42(-1.62%)
Nov 12, 2015 25.70 26.30 25.38 25.96 71,851 -0.12(-0.46%)
Nov 11, 2015 26.22 26.55 25.82 26.08 45,045 -0.22(-0.84%)
Nov 10, 2015 26.21 26.75 26.02 26.30 45,844 -0.16(-0.60%)
Nov 09, 2015 26.51 26.89 26.08 26.46 32,486 -0.20(-0.75%)
Nov 06, 2015 26.57 27.04 26.26 26.66 176,237 +0.31(+1.18%)
Nov 05, 2015 26.75 26.78 26.09 26.35 24,836 -0.31(-1.16%)
Nov 04, 2015 26.16 26.82 26.15 26.66 39,982 +0.46(+1.74%)
Nov 03, 2015 25.63 26.42 25.43 26.20 44,006 +0.44(+1.73%)
Nov 02, 2015 25.37 25.81 25.34 25.76 33,945 +0.22(+0.86%)
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%)
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.