FinancialContent is the trusted provider of stock market information to the media industry.
Qad Inc (NQ: QADA)
48.51 USD  +0.07 (+0.14%)
Official Closing Price  /  Updated: 5:04 PM EST, Dec 5, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2019 47.25 47.25 46.64 46.87 74,943 -0.38(-0.80%)
Apr 29, 2019 46.86 47.54 46.83 47.25 88,961 +0.32(+0.68%)
Apr 26, 2019 46.58 47.30 46.18 46.93 58,000 +0.35(+0.75%)
Apr 25, 2019 45.87 46.68 44.67 46.58 78,858 +0.58(+1.26%)
Apr 24, 2019 45.45 46.23 45.08 46.00 131,777 +0.53(+1.17%)
Apr 23, 2019 44.42 45.81 44.42 45.47 75,900 +1.07(+2.41%)
Apr 22, 2019 44.94 44.96 44.01 44.40 42,049 -0.71(-1.57%)
Apr 18, 2019 44.88 45.57 44.48 45.11 86,300 -0.01(-0.02%)
Apr 17, 2019 45.42 45.62 44.94 45.12 46,239 -0.43(-0.94%)
Apr 16, 2019 44.81 45.64 44.81 45.55 68,880 +0.90(+2.02%)
Apr 15, 2019 44.60 44.69 44.21 44.65 63,044 +0.15(+0.34%)
Apr 12, 2019 45.18 45.18 44.40 44.50 61,400 -0.50(-1.11%)
Apr 11, 2019 44.35 45.07 44.28 45.00 104,612 +0.75(+1.69%)
Apr 10, 2019 43.82 44.60 43.77 44.25 52,818 +0.60(+1.37%)
Apr 09, 2019 43.50 43.78 42.98 43.65 58,335 +0.15(+0.34%)
Apr 08, 2019 43.53 43.65 42.87 43.50 42,988 -0.02(-0.05%)
Apr 05, 2019 43.25 43.75 42.66 43.52 91,400 +0.34(+0.79%)
Apr 04, 2019 42.98 43.50 42.75 43.18 59,038 +0.05(+0.12%)
Apr 03, 2019 43.23 43.57 43.00 43.13 79,782 -0.02(-0.05%)
Apr 02, 2019 42.98 43.15 42.62 43.15 60,121 +0.06(+0.14%)
Apr 01, 2019 43.18 43.33 42.78 43.09 78,211 +0.02(+0.05%)
Mar 29, 2019 42.30 43.17 42.06 43.07 92,000 +1.07(+2.55%)
Mar 28, 2019 42.12 42.31 41.64 42.00 50,238 -0.08(-0.19%)
Mar 27, 2019 42.60 42.60 41.78 42.08 90,242 -0.54(-1.27%)
Mar 26, 2019 41.96 42.64 41.65 42.62 71,238 +0.97(+2.33%)
Mar 25, 2019 41.64 42.46 41.23 41.65 140,061 -0.02(-0.05%)
Mar 22, 2019 41.86 42.40 41.25 41.67 155,600 -0.68(-1.61%)
Mar 21, 2019 44.95 44.95 40.50 42.35 228,294 -3.73(-8.09%)
Mar 20, 2019 45.25 47.40 45.25 46.08 212,878 +0.92(+2.04%)
Mar 19, 2019 45.55 45.88 44.92 45.16 115,271 -0.09(-0.20%)
Mar 18, 2019 45.61 46.07 45.21 45.25 49,796 -0.42(-0.92%)
Mar 15, 2019 45.69 46.61 45.38 45.67 66,600 +0.02(+0.04%)
Mar 14, 2019 46.29 46.53 45.52 45.65 33,922 -0.85(-1.83%)
Mar 13, 2019 46.60 46.72 46.44 46.50 40,225 +0.03(+0.06%)
Mar 12, 2019 46.56 46.98 46.35 46.47 32,931 -0.24(-0.51%)
Mar 11, 2019 45.25 46.78 45.25 46.71 33,046 +1.49(+3.29%)
Mar 08, 2019 44.59 45.32 44.48 45.22 28,700 +0.83(+1.87%)
Mar 07, 2019 43.71 44.51 43.54 44.39 25,438 +0.42(+0.96%)
Mar 06, 2019 45.27 45.87 43.68 43.97 22,046 -1.31(-2.89%)
Mar 05, 2019 45.37 45.59 45.16 45.28 10,237 -0.08(-0.18%)
Mar 04, 2019 46.40 46.82 44.73 45.36 46,877 -0.94(-2.03%)
Mar 01, 2019 45.46 46.31 44.90 46.30 24,100 +1.04(+2.30%)
Feb 28, 2019 45.19 46.16 44.91 45.26 48,589 +0.07(+0.15%)
Feb 27, 2019 43.90 45.59 43.42 45.19 45,502 +1.35(+3.08%)
Feb 26, 2019 43.38 44.05 43.25 43.84 37,500 +0.47(+1.08%)
Feb 25, 2019 43.88 44.54 43.28 43.37 29,768 -0.47(-1.07%)
Feb 22, 2019 43.74 43.96 43.24 43.84 19,500 +0.11(+0.25%)
Feb 21, 2019 44.12 44.48 43.73 43.73 18,347 -0.53(-1.20%)
Feb 20, 2019 43.19 44.43 43.18 44.26 51,319 +1.06(+2.45%)
Feb 19, 2019 42.44 43.38 41.94 43.20 67,705 +0.77(+1.81%)
Feb 15, 2019 42.54 42.91 42.16 42.43 26,100 -0.04(-0.09%)
Feb 14, 2019 42.06 42.65 42.06 42.47 24,819 +0.30(+0.71%)
Feb 13, 2019 42.83 43.06 41.67 42.17 20,792 -0.20(-0.47%)
Feb 12, 2019 42.23 42.60 41.74 42.37 15,371 +0.40(+0.95%)
Feb 11, 2019 42.34 42.34 41.90 41.97 8,955 -0.21(-0.50%)
Feb 08, 2019 41.72 42.24 41.28 42.18 21,400 +0.21(+0.50%)
Feb 07, 2019 42.79 42.88 41.87 41.97 26,244 -0.92(-2.15%)
Feb 06, 2019 43.66 43.97 42.58 42.89 32,518 -0.95(-2.17%)
Feb 05, 2019 43.79 44.26 43.64 43.84 31,804 +0.09(+0.21%)
Feb 04, 2019 42.57 43.88 42.42 43.75 39,076 +1.23(+2.89%)
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.