FinancialContent is the trusted provider of stock market information to the media industry.
Qad Inc (NQ: QADA)
40.00 USD  -0.27 (-0.67%)
Official Closing Price  /  Updated: 4:00 PM EDT, Jul 10, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2015 24.97 24.97 24.04 24.38 69,368 -0.69(-2.75%)
Apr 29, 2015 24.85 25.35 24.75 25.07 63,592 +0.01(+0.04%)
Apr 28, 2015 25.02 25.21 24.89 25.06 79,291 -0.08(-0.32%)
Apr 27, 2015 25.77 25.77 24.52 25.14 61,990 -0.54(-2.10%)
Apr 24, 2015 25.85 25.99 25.49 25.68 49,599 -0.08(-0.31%)
Apr 23, 2015 25.67 25.81 25.22 25.76 27,427 +0.15(+0.59%)
Apr 22, 2015 25.50 25.72 25.11 25.61 24,790 +0.02(+0.08%)
Apr 21, 2015 25.84 25.94 25.48 25.59 15,706 +0.05(+0.20%)
Apr 20, 2015 25.51 25.65 25.05 25.54 24,172 +0.18(+0.71%)
Apr 17, 2015 25.24 25.49 24.86 25.36 77,498 -0.09(-0.35%)
Apr 16, 2015 25.41 25.69 25.03 25.45 60,778 -0.10(-0.39%)
Apr 15, 2015 25.32 25.76 24.70 25.55 73,161 +0.29(+1.15%)
Apr 14, 2015 25.39 25.65 24.70 25.26 95,358 -0.02(-0.08%)
Apr 13, 2015 25.41 25.62 24.53 25.28 156,690 -0.59(-2.28%)
Apr 10, 2015 25.77 25.90 25.69 25.87 57,199 +0.29(+1.13%)
Apr 09, 2015 25.58 25.90 25.22 25.58 48,734 -0.08(-0.31%)
Apr 08, 2015 25.08 25.88 25.08 25.66 90,926 +0.50(+1.99%)
Apr 07, 2015 25.00 25.37 24.95 25.16 87,232 +0.11(+0.44%)
Apr 06, 2015 24.45 25.50 24.06 25.05 84,086 +0.41(+1.66%)
Apr 02, 2015 24.18 24.64 24.64 24.64 53,700 +0.38(+1.57%)
Apr 01, 2015 24.02 24.26 23.62 24.26 43,004 +0.06(+0.25%)
Mar 31, 2015 23.41 24.28 23.32 24.20 96,786 +0.62(+2.63%)
Mar 30, 2015 23.95 24.25 23.31 23.58 71,272 -0.33(-1.38%)
Mar 27, 2015 23.82 24.16 23.60 23.91 46,408 -0.01(-0.04%)
Mar 26, 2015 23.67 24.31 23.30 23.92 67,164 +0.07(+0.29%)
Mar 25, 2015 24.58 24.83 23.83 23.85 74,921 -0.79(-3.21%)
Mar 24, 2015 24.69 25.02 24.59 24.64 61,154 -0.19(-0.77%)
Mar 23, 2015 24.84 25.00 24.62 24.83 74,853 -0.07(-0.28%)
Mar 20, 2015 25.16 25.18 24.87 24.90 127,692 -0.09(-0.36%)
Mar 19, 2015 24.94 25.14 24.76 24.99 97,139 -0.04(-0.16%)
Mar 18, 2015 25.28 25.36 24.90 25.03 119,057 -0.25(-0.99%)
Mar 17, 2015 24.56 25.73 24.39 25.28 142,630 +0.70(+2.85%)
Mar 16, 2015 25.37 25.97 24.37 24.58 157,174 -0.29(-1.17%)
Mar 13, 2015 22.90 25.25 22.49 24.87 266,055 +3.38(+15.73%)
Mar 12, 2015 21.57 21.69 21.03 21.49 104,536 +0.18(+0.84%)
Mar 11, 2015 21.35 21.35 21.20 21.31 71,911 -0.07(-0.33%)
Mar 10, 2015 21.41 21.68 21.34 21.38 33,056 -0.33(-1.52%)
Mar 09, 2015 21.60 21.72 21.60 21.71 50,988 +0.08(+0.37%)
Mar 06, 2015 21.50 21.69 21.38 21.63 39,537 -0.04(-0.18%)
Mar 05, 2015 21.24 22.60 21.23 21.67 43,944 +0.42(+1.98%)
Mar 04, 2015 21.28 21.50 20.82 21.25 86,794 -0.17(-0.79%)
Mar 03, 2015 21.65 22.58 21.36 21.42 112,601 -0.23(-1.06%)
Mar 02, 2015 21.66 21.84 21.27 21.65 78,462 +0.15(+0.70%)
Feb 27, 2015 21.96 22.58 21.48 21.50 51,106 -0.41(-1.87%)
Feb 26, 2015 22.15 22.49 21.88 21.91 63,974 -0.27(-1.22%)
Feb 25, 2015 21.37 22.25 21.37 22.18 198,508 +0.86(+4.03%)
Feb 24, 2015 20.85 21.40 20.84 21.32 120,980 +0.41(+1.96%)
Feb 23, 2015 20.80 21.00 20.42 20.91 109,102 +0.59(+2.90%)
Feb 20, 2015 20.65 20.65 20.30 20.32 49,102 -0.24(-1.17%)
Feb 19, 2015 20.40 20.89 20.21 20.56 78,012 +0.01(+0.05%)
Feb 18, 2015 20.37 20.61 20.25 20.55 47,324 +0.14(+0.69%)
Feb 17, 2015 20.32 20.52 20.16 20.41 44,118 +0.05(+0.25%)
Feb 13, 2015 20.25 20.36 20.36 20.36 219,500 +0.14(+0.69%)
Feb 12, 2015 20.14 20.35 20.07 20.22 94,035 +0.11(+0.55%)
Feb 11, 2015 20.17 20.33 20.03 20.11 167,232 -0.02(-0.10%)
Feb 10, 2015 20.06 20.24 20.03 20.13 128,056 +0.11(+0.55%)
Feb 09, 2015 20.10 20.30 19.97 20.02 79,453 -0.25(-1.23%)
Feb 06, 2015 19.93 20.40 19.93 20.27 172,213 +0.27(+1.35%)
Feb 05, 2015 19.74 20.23 19.67 20.00 147,436 +0.40(+2.04%)
Feb 04, 2015 19.47 19.85 19.45 19.60 51,486 +0.10(+0.51%)
Feb 03, 2015 19.82 19.83 19.42 19.50 56,133 -0.09(-0.46%)
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.