FinancialContent is the trusted provider of stock market information to the media industry.
Qad Inc (NQ: QADA)
53.24 USD  +0.44 (+0.83%)
Official Closing Price  /  Updated: 4:00 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2014 21.71 21.76 20.97 21.51 24,479 +0.26(+1.22%)
Oct 30, 2014 20.67 21.35 19.10 21.25 19,525 +0.43(+2.07%)
Oct 29, 2014 20.22 21.01 19.21 20.82 13,761 +0.54(+2.66%)
Oct 28, 2014 19.35 20.37 19.18 20.28 13,391 +0.98(+5.08%)
Oct 27, 2014 19.31 19.47 19.58 19.30 14,050 -0.28(-1.43%)
Oct 24, 2014 18.94 19.71 18.86 19.58 8,199 +0.56(+2.94%)
Oct 23, 2014 19.04 19.23 18.77 19.02 10,742 +0.12(+0.63%)
Oct 22, 2014 19.37 19.39 18.80 18.90 12,882 -0.39(-2.02%)
Oct 21, 2014 19.19 19.34 18.73 19.29 12,512 +0.10(+0.52%)
Oct 20, 2014 18.76 19.97 18.76 19.19 24,288 +0.26(+1.37%)
Oct 17, 2014 19.00 19.00 18.84 18.93 19,250 -0.04(-0.21%)
Oct 16, 2014 18.83 18.99 18.57 18.97 16,036 +0.12(+0.64%)
Oct 15, 2014 18.34 19.00 18.02 18.85 19,243 +0.08(+0.43%)
Oct 14, 2014 18.79 18.84 18.24 18.77 10,654 -0.01(-0.05%)
Oct 13, 2014 18.22 18.95 18.09 18.78 20,986 +0.76(+4.22%)
Oct 10, 2014 17.91 18.48 17.57 18.02 51,123 -0.01(-0.06%)
Oct 09, 2014 18.49 18.85 18.00 18.03 27,021 -0.39(-2.12%)
Oct 08, 2014 18.21 18.76 18.18 18.42 16,740 +0.14(+0.77%)
Oct 07, 2014 18.55 18.74 18.21 18.28 18,204 -0.44(-2.35%)
Oct 06, 2014 18.82 18.82 18.69 18.72 6,220 -0.10(-0.53%)
Oct 03, 2014 18.91 19.45 18.70 18.82 12,664 +0.14(+0.75%)
Oct 02, 2014 18.46 18.72 18.46 18.68 3,708 +0.30(+1.63%)
Oct 01, 2014 18.52 18.71 18.32 18.38 12,469 -0.24(-1.29%)
Sep 30, 2014 18.63 18.75 18.45 18.62 20,529 -0.10(-0.53%)
Sep 29, 2014 18.90 18.92 18.57 18.72 8,311 -0.27(-1.42%)
Sep 26, 2014 18.85 19.11 18.85 18.99 9,303 +0.23(+1.23%)
Sep 25, 2014 18.93 19.21 18.75 18.76 13,431 -0.47(-2.44%)
Sep 24, 2014 18.92 19.36 18.88 19.23 11,120 +0.38(+2.02%)
Sep 23, 2014 19.11 19.56 18.84 18.85 14,217 -0.54(-2.78%)
Sep 22, 2014 19.75 19.88 19.20 19.39 33,864 -0.37(-1.87%)
Sep 19, 2014 19.96 20.09 19.75 19.76 23,569 -0.26(-1.30%)
Sep 18, 2014 20.09 20.32 19.95 20.02 14,099 +0.04(+0.20%)
Sep 17, 2014 20.33 20.84 19.95 19.98 16,685 -0.30(-1.48%)
Sep 16, 2014 20.87 20.89 20.28 20.28 4,870 -0.25(-1.22%)
Sep 15, 2014 21.11 21.49 20.43 20.53 9,213 -0.48(-2.28%)
Sep 12, 2014 21.13 21.48 20.75 21.01 9,783 +0.01(+0.05%)
Sep 11, 2014 21.27 21.47 20.84 21.00 15,077 -0.32(-1.50%)
Sep 10, 2014 21.27 21.45 20.78 21.32 14,383 +0.05(+0.24%)
Sep 09, 2014 21.00 21.46 20.58 21.27 10,899 +0.52(+2.51%)
Sep 08, 2014 20.60 20.75 20.50 20.75 8,608 +0.12(+0.58%)
Sep 05, 2014 20.31 20.72 20.31 20.63 6,568 +0.24(+1.18%)
Sep 04, 2014 20.60 20.60 20.31 20.39 8,855 -0.23(-1.12%)
Sep 03, 2014 20.77 20.87 20.50 20.62 6,304 -0.12(-0.58%)
Sep 02, 2014 20.80 20.98 20.51 20.74 13,514 +0.05(+0.24%)
Aug 29, 2014 20.76 20.69 20.69 20.69 2,600 -0.11(-0.53%)
Aug 28, 2014 20.50 20.81 20.50 20.80 19,392 +0.05(+0.24%)
Aug 27, 2014 20.85 20.93 20.42 20.75 7,260 -0.11(-0.53%)
Aug 26, 2014 20.27 20.86 20.17 20.86 15,550 +0.71(+3.52%)
Aug 25, 2014 20.41 20.80 20.09 20.15 8,128 -0.25(-1.23%)
Aug 22, 2014 20.19 20.58 19.68 20.40 8,033 +0.33(+1.64%)
Aug 21, 2014 20.16 20.19 20.00 20.07 12,601 +0.02(+0.10%)
Aug 20, 2014 20.18 20.20 19.87 20.05 17,459 -0.02(-0.10%)
Aug 19, 2014 20.00 20.39 20.00 20.07 4,933 +0.10(+0.50%)
Aug 18, 2014 19.76 20.18 19.76 19.97 6,116 +0.38(+1.94%)
Aug 15, 2014 19.20 19.59 19.07 19.59 21,819 +0.39(+2.03%)
Aug 14, 2014 19.11 19.20 18.99 19.20 8,787 +0.01(+0.05%)
Aug 13, 2014 19.13 19.20 19.10 19.19 5,626 +0.10(+0.52%)
Aug 12, 2014 19.20 19.20 19.07 19.09 4,412 -0.09(-0.47%)
Aug 11, 2014 19.20 19.20 19.07 19.18 10,029 +0.01(+0.05%)
Aug 08, 2014 19.12 19.20 19.10 19.17 6,331 +0.01(+0.05%)
Aug 07, 2014 19.20 19.30 19.04 19.16 6,204 +0.06(+0.31%)
Aug 06, 2014 19.07 19.30 18.90 19.10 7,664 -0.12(-0.62%)
Aug 05, 2014 19.29 19.50 19.13 19.22 15,843 -0.09(-0.47%)
Aug 04, 2014 19.08 19.38 18.98 19.31 15,937 +0.29(+1.52%)
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.