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 (%)
Apr 30, 2012 12.80 12.80 12.35 12.35 6,568 -0.44(-3.44%)
Apr 27, 2012 12.81 12.81 12.51 12.79 7,753 +0.20(+1.59%)
Apr 26, 2012 12.16 12.64 12.16 12.59 4,466 -0.02(-0.16%)
Apr 25, 2012 12.73 12.81 12.46 12.61 12,061 +0.16(+1.29%)
Apr 24, 2012 12.51 12.59 12.31 12.45 8,496 -0.06(-0.48%)
Apr 23, 2012 12.29 12.75 12.29 12.51 13,899 -0.19(-1.50%)
Apr 20, 2012 12.96 12.96 12.52 12.70 11,042 +0.15(+1.20%)
Apr 19, 2012 12.62 12.62 12.37 12.55 14,477 +0.13(+1.05%)
Apr 18, 2012 12.80 12.80 12.42 12.42 6,675 -0.40(-3.12%)
Apr 17, 2012 12.82 12.99 12.69 12.82 7,272 +0.13(+1.02%)
Apr 16, 2012 12.22 12.78 12.22 12.69 8,211 +0.42(+3.42%)
Apr 13, 2012 12.22 12.40 12.02 12.27 17,761 +0.01(+0.08%)
Apr 12, 2012 12.50 12.55 12.19 12.26 26,064 -0.23(-1.84%)
Apr 11, 2012 12.21 12.53 12.14 12.49 15,758 +0.41(+3.39%)
Apr 10, 2012 12.32 12.74 12.00 12.08 19,249 -0.25(-2.03%)
Apr 09, 2012 12.75 12.75 12.32 12.33 14,921 -0.60(-4.64%)
Apr 05, 2012 12.88 13.11 12.55 12.93 13,214 +0.33(+2.62%)
Apr 04, 2012 12.90 12.90 12.41 12.60 15,344 -0.44(-3.37%)
Apr 03, 2012 13.17 13.17 12.97 13.04 7,969 -0.24(-1.81%)
Apr 02, 2012 13.04 13.29 12.93 13.28 6,705 +0.18(+1.37%)
Mar 30, 2012 13.31 13.31 13.01 13.10 9,069 -0.09(-0.68%)
Mar 29, 2012 13.23 13.40 13.10 13.19 6,983 -0.13(-0.98%)
Mar 28, 2012 13.51 13.52 13.27 13.32 8,451 -0.24(-1.77%)
Mar 27, 2012 13.54 13.74 13.23 13.56 11,239 +0.01(+0.07%)
Mar 26, 2012 13.89 13.89 13.11 13.55 31,793 -0.35(-2.52%)
Mar 23, 2012 13.06 13.90 13.06 13.90 22,891 +0.38(+2.81%)
Mar 22, 2012 13.52 13.62 13.46 13.52 7,555 -0.21(-1.53%)
Mar 21, 2012 13.68 13.80 13.57 13.73 10,903 +0.06(+0.44%)
Mar 20, 2012 13.75 13.85 13.51 13.67 11,817 -0.23(-1.65%)
Mar 19, 2012 13.22 13.90 13.22 13.90 16,999 +0.05(+0.36%)
Mar 16, 2012 13.72 13.90 12.81 13.85 31,007 +0.15(+1.09%)
Mar 15, 2012 13.71 13.83 13.34 13.70 7,721 -0.01(-0.07%)
Mar 14, 2012 13.93 14.08 13.67 13.71 7,606 -0.29(-2.07%)
Mar 13, 2012 13.81 14.01 13.77 14.00 20,509 +0.31(+2.26%)
Mar 12, 2012 13.59 13.94 13.59 13.69 3,528 -0.06(-0.44%)
Mar 09, 2012 13.28 13.75 13.25 13.75 14,270 +0.40(+3.00%)
Mar 08, 2012 12.96 13.35 12.95 13.35 11,105 +0.50(+3.89%)
Mar 07, 2012 12.71 12.93 12.71 12.85 15,118 +0.00(+0.00%)
Mar 06, 2012 12.76 12.94 12.56 12.85 6,112 -0.08(-0.62%)
Mar 05, 2012 12.55 12.97 12.53 12.93 5,075 +0.43(+3.44%)
Mar 02, 2012 13.39 13.51 12.42 12.50 8,773 -1.16(-8.49%)
Mar 01, 2012 13.67 13.84 13.65 13.66 7,256 +0.01(+0.07%)
Feb 29, 2012 14.04 14.04 13.65 13.65 7,239 -0.34(-2.43%)
Feb 28, 2012 13.93 14.01 13.93 13.99 5,072 +0.06(+0.43%)
Feb 27, 2012 13.94 13.96 13.83 13.93 4,047 -0.19(-1.35%)
Feb 24, 2012 14.03 14.12 13.82 14.12 9,489 +0.12(+0.86%)
Feb 23, 2012 13.82 14.05 13.66 14.00 6,976 +0.19(+1.38%)
Feb 22, 2012 14.03 14.03 13.78 13.81 4,992 -0.10(-0.72%)
Feb 21, 2012 13.95 14.10 13.91 13.91 8,668 -0.02(-0.14%)
Feb 17, 2012 14.04 14.15 13.69 13.93 9,676 -0.03(-0.21%)
Feb 16, 2012 13.93 14.00 13.87 13.96 9,286 +0.01(+0.07%)
Feb 15, 2012 13.89 13.98 13.53 13.95 9,233 +0.23(+1.68%)
Feb 14, 2012 14.06 14.06 13.72 13.72 2,184 -0.40(-2.83%)
Feb 13, 2012 14.24 14.24 13.95 14.12 16,566 +0.31(+2.24%)
Feb 10, 2012 13.66 14.00 13.66 13.81 7,521 +0.19(+1.40%)
Feb 09, 2012 14.03 14.12 13.59 13.62 7,966 -0.37(-2.64%)
Feb 08, 2012 13.89 14.04 13.88 13.99 1,242 +0.18(+1.30%)
Feb 07, 2012 14.00 14.00 13.81 13.81 8,133 -0.12(-0.86%)
Feb 06, 2012 14.09 14.09 13.85 13.93 3,008 -0.22(-1.55%)
Feb 03, 2012 13.98 14.21 13.69 14.15 31,130 +0.38(+2.76%)
Feb 02, 2012 13.66 13.90 13.29 13.77 25,820 +0.04(+0.29%)
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.