FinancialContent is the trusted provider of stock market information to the media industry.
Qad Inc (NQ: QADA)
49.00 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EST, Dec 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 29, 2019 50.75 51.34 50.61 51.11 42,700 +0.09(+0.18%)
Nov 27, 2019 50.34 53.89 47.14 51.02 84,300 +0.90(+1.80%)
Nov 26, 2019 50.16 50.98 49.85 50.12 145,971 +0.12(+0.24%)
Nov 25, 2019 48.24 50.26 48.24 50.00 76,341 +2.00(+4.17%)
Nov 22, 2019 48.16 48.69 47.90 48.00 50,000 -0.12(-0.25%)
Nov 21, 2019 48.29 48.58 47.82 48.12 97,794 -0.09(-0.19%)
Nov 20, 2019 48.05 48.75 47.59 48.21 135,246 -0.02(-0.04%)
Nov 19, 2019 48.61 48.74 48.13 48.23 52,762 -0.33(-0.68%)
Nov 18, 2019 48.84 48.93 47.87 48.56 43,306 -0.26(-0.53%)
Nov 15, 2019 48.92 49.29 48.00 48.82 36,600 +0.11(+0.23%)
Nov 14, 2019 48.19 48.99 48.03 48.71 45,576 +0.53(+1.10%)
Nov 13, 2019 47.90 48.51 47.88 48.18 39,683 +0.12(+0.25%)
Nov 12, 2019 48.20 48.38 48.00 48.06 20,492 -0.05(-0.10%)
Nov 11, 2019 47.93 48.68 47.88 48.11 66,155 +0.01(+0.02%)
Nov 08, 2019 48.05 48.36 47.62 48.10 20,600 +0.00(+0.00%)
Nov 07, 2019 48.27 48.41 47.88 48.10 28,848 +0.10(+0.21%)
Nov 06, 2019 48.02 48.35 47.85 48.00 27,156 -0.15(-0.31%)
Nov 05, 2019 48.04 48.36 47.46 48.15 142,586 +0.29(+0.61%)
Nov 04, 2019 47.78 48.01 47.50 47.86 25,970 +0.26(+0.55%)
Nov 01, 2019 46.55 47.72 46.55 47.60 54,500 +1.12(+2.41%)
Oct 31, 2019 46.44 47.60 46.34 46.48 65,104 +0.04(+0.09%)
Oct 30, 2019 45.12 46.44 44.92 46.44 189,934 +1.41(+3.13%)
Oct 29, 2019 44.86 45.41 44.65 45.03 124,823 +0.12(+0.27%)
Oct 28, 2019 45.08 45.20 44.52 44.91 33,591 -0.04(-0.09%)
Oct 25, 2019 44.92 45.14 44.49 44.95 27,700 -0.03(-0.07%)
Oct 24, 2019 44.58 45.15 44.55 44.98 36,160 +0.42(+0.94%)
Oct 23, 2019 44.49 44.89 44.27 44.56 21,843 +0.02(+0.04%)
Oct 22, 2019 45.08 45.42 44.43 44.54 33,091 -0.48(-1.07%)
Oct 21, 2019 45.05 45.11 44.80 45.02 71,638 +0.24(+0.54%)
Oct 18, 2019 44.88 45.00 44.35 44.78 107,000 -0.28(-0.62%)
Oct 17, 2019 44.95 45.25 44.57 45.06 84,667 +0.24(+0.54%)
Oct 16, 2019 45.32 45.32 44.50 44.82 24,265 -0.58(-1.28%)
Oct 15, 2019 45.70 45.89 45.27 45.40 18,083 -0.11(-0.24%)
Oct 14, 2019 45.49 45.89 44.64 45.51 27,824 -0.16(-0.35%)
Oct 11, 2019 45.81 46.36 45.53 45.67 30,100 +0.22(+0.48%)
Oct 10, 2019 45.90 46.33 45.34 45.45 36,579 -0.38(-0.83%)
Oct 09, 2019 45.40 46.07 45.35 45.83 65,695 +0.53(+1.17%)
Oct 08, 2019 45.69 46.22 45.01 45.30 72,167 -0.74(-1.61%)
Oct 07, 2019 45.36 46.13 45.24 46.04 55,504 +0.32(+0.70%)
Oct 04, 2019 45.37 46.22 45.37 45.72 50,900 +0.30(+0.66%)
Oct 03, 2019 44.99 45.64 44.86 45.42 43,978 +0.42(+0.93%)
Oct 02, 2019 45.24 45.56 44.51 45.00 48,406 -0.43(-0.95%)
Oct 01, 2019 46.15 46.51 45.01 45.43 81,616 -0.75(-1.62%)
Sep 30, 2019 45.86 46.68 45.86 46.18 63,319 +0.11(+0.24%)
Sep 27, 2019 45.96 46.76 45.39 46.07 82,200 +0.52(+1.14%)
Sep 26, 2019 45.49 46.10 44.26 45.55 129,389 -0.16(-0.35%)
Sep 25, 2019 45.33 45.96 44.43 45.71 57,252 +0.66(+1.47%)
Sep 24, 2019 45.13 45.92 44.47 45.05 75,200 +0.13(+0.29%)
Sep 23, 2019 44.71 45.08 44.26 44.92 37,813 -0.01(-0.02%)
Sep 20, 2019 45.41 45.93 44.39 44.93 128,800 -0.44(-0.97%)
Sep 19, 2019 44.97 45.65 44.89 45.37 55,496 +0.45(+1.00%)
Sep 18, 2019 44.54 45.00 44.05 44.92 66,774 +0.32(+0.72%)
Sep 17, 2019 43.54 44.74 43.54 44.60 54,317 +0.88(+2.01%)
Sep 16, 2019 42.81 43.81 42.72 43.72 82,358 +0.80(+1.86%)
Sep 13, 2019 42.75 43.34 42.44 42.92 47,500 +0.30(+0.70%)
Sep 12, 2019 42.03 42.74 41.76 42.62 43,719 +0.74(+1.77%)
Sep 11, 2019 41.07 42.13 40.91 41.88 58,701 +0.52(+1.26%)
Sep 10, 2019 40.83 41.65 39.74 41.36 63,751 +0.59(+1.45%)
Sep 09, 2019 41.12 41.35 40.36 40.77 58,225 -0.14(-0.34%)
Sep 06, 2019 42.34 42.34 40.87 40.91 32,800 -1.18(-2.80%)
Sep 05, 2019 41.73 42.61 41.31 42.09 113,203 +0.80(+1.94%)
Sep 04, 2019 40.46 41.33 40.46 41.29 60,385 +0.96(+2.38%)
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.