FinancialContent is the trusted provider of stock market information to the media industry.
Qad Inc (NQ: QADA)
48.30 USD  -0.21 (-0.43%)
Official Closing Price  /  Updated: 4:38 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 29, 2013 16.79 17.25 16.51 17.08 0 +0.23(+1.36%)
Nov 27, 2013 16.55 17.10 16.50 16.85 0 +0.82(+5.12%)
Nov 26, 2013 15.90 16.18 15.85 16.03 0 +0.23(+1.46%)
Nov 25, 2013 15.59 15.89 15.36 15.80 0 +0.11(+0.70%)
Nov 22, 2013 15.36 15.69 15.25 15.69 0 +0.25(+1.62%)
Nov 21, 2013 15.36 15.45 15.29 15.44 4,515 +0.15(+0.98%)
Nov 20, 2013 15.31 15.36 15.20 15.29 0 -0.06(-0.39%)
Nov 19, 2013 15.22 15.38 15.19 15.35 8,054 +0.11(+0.72%)
Nov 18, 2013 15.49 15.49 15.23 15.24 0 -0.24(-1.55%)
Nov 15, 2013 15.34 15.63 15.25 15.48 0 +0.09(+0.58%)
Nov 14, 2013 15.15 15.47 15.15 15.39 0 -0.11(-0.71%)
Nov 12, 2013 15.44 15.74 15.05 15.50 0 +0.00(+0.00%)
Nov 11, 2013 15.02 15.86 15.02 15.50 0 +0.46(+3.06%)
Nov 08, 2013 14.65 15.21 14.65 15.04 0 +0.38(+2.59%)
Nov 07, 2013 14.54 14.90 14.53 14.66 23,642 -0.05(-0.34%)
Nov 06, 2013 14.65 14.80 14.59 14.71 0 +0.11(+0.75%)
Nov 05, 2013 14.53 14.79 14.45 14.60 0 -0.04(-0.27%)
Nov 04, 2013 14.53 14.76 14.45 14.64 23,713 +0.18(+1.24%)
Nov 01, 2013 14.88 14.88 14.41 14.46 0 -0.46(-3.08%)
Oct 31, 2013 14.28 14.99 14.20 14.92 0 +0.03(+0.20%)
Oct 30, 2013 15.00 15.00 14.60 14.89 10,744 -0.14(-0.93%)
Oct 29, 2013 14.50 15.21 14.50 15.03 0 +0.62(+4.30%)
Oct 28, 2013 13.90 14.50 13.90 14.41 0 +0.52(+3.74%)
Oct 25, 2013 13.80 14.08 13.71 13.89 0 +0.15(+1.09%)
Oct 24, 2013 13.70 13.89 13.67 13.74 9,486 +0.15(+1.10%)
Oct 23, 2013 13.75 13.99 13.58 13.59 0 -0.24(-1.74%)
Oct 22, 2013 13.95 14.09 13.75 13.83 28,512 -0.11(-0.79%)
Oct 21, 2013 13.83 14.00 13.71 13.94 32,763 +0.11(+0.80%)
Oct 18, 2013 14.03 14.03 13.57 13.83 16,862 -0.02(-0.14%)
Oct 17, 2013 13.60 14.01 13.60 13.85 30,301 +0.09(+0.65%)
Oct 16, 2013 13.98 14.58 13.59 13.76 21,770 -0.12(-0.86%)
Oct 15, 2013 13.87 14.38 13.59 13.88 18,733 +0.13(+0.95%)
Oct 14, 2013 13.71 13.80 13.64 13.75 12,224 -0.05(-0.36%)
Oct 11, 2013 13.70 13.89 13.67 13.80 0 +0.05(+0.36%)
Oct 10, 2013 13.63 13.75 13.53 13.75 8,171 +0.23(+1.70%)
Oct 09, 2013 13.55 13.69 13.41 13.52 0 +0.02(+0.15%)
Oct 08, 2013 13.45 13.61 13.41 13.50 29,292 +0.07(+0.52%)
Oct 07, 2013 13.48 13.61 13.42 13.43 0 -0.18(-1.32%)
Oct 04, 2013 13.64 13.65 13.54 13.61 0 -0.07(-0.51%)
Oct 03, 2013 13.61 13.75 13.58 13.68 0 +0.03(+0.22%)
Oct 02, 2013 13.63 13.85 13.63 13.65 28,034 -0.14(-1.02%)
Oct 01, 2013 13.62 13.79 13.57 13.79 11,210 +0.00(+0.00%)
Sep 27, 2013 14.00 14.00 13.55 13.79 0 -0.39(-2.75%)
Sep 26, 2013 14.29 14.46 14.08 14.18 19,480 +0.34(+2.46%)
Sep 25, 2013 14.02 14.02 13.74 13.84 17,063 -0.05(-0.36%)
Sep 24, 2013 13.80 14.07 13.76 13.89 0 -0.26(-1.84%)
Sep 23, 2013 13.33 14.31 13.29 14.15 0 +0.77(+5.75%)
Sep 20, 2013 13.29 13.49 13.26 13.38 0 +0.02(+0.15%)
Sep 19, 2013 13.41 13.63 13.27 13.36 0 -0.06(-0.45%)
Sep 18, 2013 13.32 13.48 13.28 13.42 0 +0.03(+0.22%)
Sep 17, 2013 13.25 13.41 13.23 13.39 0 +0.14(+1.06%)
Sep 16, 2013 13.23 13.25 13.18 13.25 0 +0.01(+0.08%)
Sep 13, 2013 13.25 13.38 13.16 13.24 0 +0.03(+0.23%)
Sep 12, 2013 13.24 13.36 13.20 13.21 0 +0.01(+0.08%)
Sep 11, 2013 13.15 13.24 13.10 13.20 0 +0.02(+0.15%)
Sep 10, 2013 13.10 13.25 13.10 13.18 0 -0.06(-0.45%)
Sep 09, 2013 13.63 13.63 13.13 13.24 0 +0.20(+1.53%)
Sep 06, 2013 13.02 13.25 13.00 13.04 0 +0.07(+0.54%)
Sep 05, 2013 12.35 13.22 12.35 12.97 0 +0.25(+1.97%)
Sep 04, 2013 12.85 12.85 12.21 12.72 0 +0.19(+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.