Qad Inc (NQ: QADA )

42.10 USD -0.54 (-1.27%)
Official Closing Price Updated: 4:49 PM EDT, Sep 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2020 42.54 42.55 41.70 42.10 64,456 -0.54(-1.27%)
Sep 28, 2020 41.72 42.81 41.72 42.64 37,496 +1.40(+3.39%)
Sep 25, 2020 41.55 41.70 41.00 41.24 102,800 -0.46(-1.10%)
Sep 24, 2020 41.50 42.24 40.97 41.70 72,086 +0.11(+0.26%)
Sep 23, 2020 41.98 42.03 40.95 41.59 58,753 -0.42(-1.00%)
Sep 22, 2020 41.87 42.13 41.08 42.01 36,759 +0.36(+0.86%)
Sep 21, 2020 41.79 42.16 40.75 41.65 47,020 -0.99(-2.32%)
Sep 18, 2020 42.56 42.73 40.98 42.64 108,300 +0.47(+1.11%)
Sep 17, 2020 42.05 42.28 41.78 42.17 28,699 -0.38(-0.89%)
Sep 16, 2020 42.29 42.92 42.02 42.55 43,240 +0.58(+1.38%)
Sep 15, 2020 41.99 42.22 41.58 41.97 25,802 +0.29(+0.70%)
Sep 14, 2020 41.28 41.78 40.89 41.68 38,352 +0.51(+1.24%)
Sep 11, 2020 41.66 41.80 40.89 41.17 53,900 -0.54(-1.29%)
Sep 10, 2020 41.60 42.71 41.58 41.71 44,823 +0.32(+0.77%)
Sep 09, 2020 41.45 42.01 41.00 41.39 33,707 +0.34(+0.83%)
Sep 08, 2020 40.72 41.51 40.31 41.05 45,392 -0.05(-0.12%)
Sep 04, 2020 43.19 43.19 40.78 41.10 144,700 -1.57(-3.68%)
Sep 03, 2020 45.44 45.44 41.68 42.67 73,740 -2.81(-6.18%)
Sep 02, 2020 44.78 45.57 44.54 45.48 71,381 +0.49(+1.09%)
Sep 01, 2020 45.24 45.24 44.60 44.99 56,038 -0.49(-1.08%)
Aug 31, 2020 47.89 47.99 45.26 45.48 71,027 -2.66(-5.53%)
Aug 28, 2020 46.56 48.16 46.56 48.14 55,900 +1.99(+4.31%)
Aug 27, 2020 45.20 46.15 43.94 46.15 132,944 +1.65(+3.71%)
Aug 26, 2020 44.01 45.16 43.54 44.50 76,821 +0.46(+1.04%)
Aug 25, 2020 44.37 44.40 43.49 44.04 57,698 -0.14(-0.32%)
Aug 24, 2020 44.55 44.61 43.68 44.18 45,459 -0.08(-0.18%)
Aug 21, 2020 44.40 44.69 43.80 44.26 37,800 -0.15(-0.34%)
Aug 20, 2020 43.48 44.83 43.48 44.41 53,543 +0.52(+1.18%)
Aug 19, 2020 43.37 43.89 43.18 43.89 25,380 +0.94(+2.19%)
Aug 18, 2020 42.20 43.42 42.18 42.95 74,434 +0.86(+2.04%)
Aug 17, 2020 42.63 43.11 42.00 42.09 49,202 -0.44(-1.03%)
Aug 14, 2020 42.40 42.80 42.00 42.53 26,500 -0.15(-0.35%)
Aug 13, 2020 42.51 42.92 42.25 42.68 32,565 +0.05(+0.12%)
Aug 12, 2020 43.02 43.92 42.33 42.63 67,317 +0.06(+0.14%)
Aug 11, 2020 42.46 43.06 39.58 42.57 32,888 +0.34(+0.81%)
Aug 10, 2020 41.57 42.44 38.87 42.23 61,749 +0.67(+1.61%)
Aug 07, 2020 41.71 42.37 41.20 41.56 54,000 -0.42(-1.00%)
Aug 06, 2020 41.55 42.17 41.19 41.98 27,708 +0.51(+1.23%)
Aug 05, 2020 41.18 41.61 40.80 41.47 114,184 +0.28(+0.68%)
Aug 04, 2020 39.67 41.27 38.22 41.19 44,540 +1.34(+3.36%)
Aug 03, 2020 39.88 40.18 37.02 39.85 64,047 +0.34(+0.86%)
Jul 31, 2020 40.51 40.51 38.96 39.51 42,900 -1.09(-2.68%)
Jul 30, 2020 40.97 41.00 40.25 40.60 42,686 -0.96(-2.31%)
Jul 29, 2020 40.76 41.95 40.76 41.56 47,730 +1.10(+2.72%)
Jul 28, 2020 40.88 40.96 40.35 40.46 35,328 -0.57(-1.39%)
Jul 27, 2020 40.00 41.15 40.00 41.03 55,961 +0.91(+2.27%)
Jul 24, 2020 40.00 40.26 39.59 40.12 63,900 +0.18(+0.45%)
Jul 23, 2020 40.36 40.94 39.50 39.94 39,855 -0.60(-1.48%)
Jul 22, 2020 41.66 42.17 40.17 40.54 48,524 -1.37(-3.27%)
Jul 21, 2020 41.84 42.71 41.50 41.91 45,843 +0.34(+0.82%)
Jul 20, 2020 40.69 42.25 40.69 41.57 24,490 +0.62(+1.51%)
Jul 17, 2020 40.49 41.47 40.36 40.95 27,600 +0.33(+0.81%)
Jul 16, 2020 41.09 41.46 40.45 40.62 35,994 -0.58(-1.41%)
Jul 15, 2020 40.77 41.69 40.77 41.20 62,853 +1.26(+3.15%)
Jul 14, 2020 39.88 40.48 39.52 39.94 65,352 +0.27(+0.68%)
Jul 13, 2020 40.46 40.91 39.62 39.67 46,006 -0.33(-0.83%)
Jul 10, 2020 40.28 40.56 39.63 40.00 29,200 -0.27(-0.67%)
Jul 09, 2020 40.74 40.86 39.70 40.27 33,822 -0.41(-1.01%)
Jul 08, 2020 39.90 40.69 39.54 40.68 50,366 +0.61(+1.52%)
Jul 07, 2020 40.61 40.97 39.47 40.07 54,384 -0.93(-2.27%)
Jul 06, 2020 42.36 42.36 40.59 41.00 41,281 -0.74(-1.77%)
Jul 02, 2020 41.99 42.62 41.43 41.74 27,800 +0.25(+0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.