FinancialContent is the trusted provider of stock market information to the media industry.
Qad Inc (NQ: QADA)
53.34 USD  -0.29 (-0.54%)
Official Closing Price  /  Updated: 4:01 PM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2013 14.40 14.40 13.76 13.89 15,118 +0.04(+0.29%)
Jan 30, 2013 13.90 13.90 13.74 13.85 7,303 -0.10(-0.72%)
Jan 29, 2013 13.55 13.95 13.54 13.95 5,349 +0.34(+2.50%)
Jan 28, 2013 13.44 13.61 13.30 13.61 6,445 +0.30(+2.25%)
Jan 25, 2013 13.56 13.65 13.31 13.31 5,576 -0.22(-1.63%)
Jan 24, 2013 13.72 13.81 13.49 13.53 4,373 -0.22(-1.60%)
Jan 23, 2013 13.49 13.89 13.49 13.75 10,161 +0.23(+1.70%)
Jan 22, 2013 13.23 13.55 13.23 13.52 41,831 +0.24(+1.81%)
Jan 18, 2013 13.26 13.40 13.24 13.28 8,492 -0.03(-0.23%)
Jan 17, 2013 13.48 13.75 13.22 13.31 7,296 -0.14(-1.04%)
Jan 16, 2013 13.52 13.58 13.38 13.45 4,063 -0.07(-0.52%)
Jan 15, 2013 13.62 13.70 13.47 13.52 8,952 -0.16(-1.17%)
Jan 14, 2013 13.34 13.74 13.34 13.68 4,980 +0.27(+2.01%)
Jan 11, 2013 13.90 13.90 13.41 13.41 12,104 -0.46(-3.32%)
Jan 10, 2013 13.78 13.90 13.72 13.87 7,672 +0.08(+0.58%)
Jan 09, 2013 13.79 14.00 13.66 13.79 14,318 +0.11(+0.80%)
Jan 08, 2013 13.75 13.85 13.66 13.68 5,082 -0.14(-1.01%)
Jan 07, 2013 13.76 13.98 13.76 13.82 5,213 -0.11(-0.79%)
Jan 04, 2013 13.80 14.00 13.69 13.93 14,968 +0.22(+1.60%)
Jan 03, 2013 13.82 14.05 13.67 13.71 15,590 -0.13(-0.94%)
Jan 02, 2013 14.34 14.41 13.84 13.84 38,847 -0.57(-3.96%)
Dec 31, 2012 13.91 14.44 13.91 14.41 2,211 +0.49(+3.52%)
Dec 28, 2012 13.89 14.15 13.84 13.92 6,327 -0.14(-1.00%)
Dec 27, 2012 13.80 14.19 13.67 14.06 7,839 +0.11(+0.79%)
Dec 26, 2012 14.13 14.23 13.87 13.95 4,748 -0.13(-0.92%)
Dec 24, 2012 14.26 14.34 13.84 14.08 8,606 +0.07(+0.50%)
Dec 21, 2012 13.96 14.34 13.78 14.01 37,886 +0.15(+1.08%)
Dec 20, 2012 13.56 13.95 13.37 13.86 14,051 +0.22(+1.61%)
Dec 19, 2012 13.44 13.79 13.39 13.64 12,626 +0.11(+0.81%)
Dec 18, 2012 13.30 13.63 13.05 13.53 12,638 +0.23(+1.73%)
Dec 17, 2012 12.88 13.36 12.88 13.30 24,119 +0.33(+2.54%)
Dec 14, 2012 12.96 13.49 12.76 12.97 23,872 -0.16(-1.22%)
Dec 13, 2012 13.67 13.80 13.11 13.13 21,033 -0.54(-3.95%)
Dec 12, 2012 13.89 13.98 13.62 13.67 6,531 -0.23(-1.65%)
Dec 11, 2012 13.67 13.90 13.50 13.90 9,857 +0.37(+2.73%)
Dec 10, 2012 13.29 13.74 13.20 13.53 11,333 +0.23(+1.73%)
Dec 07, 2012 13.30 13.43 13.19 13.30 7,482 +0.10(+0.76%)
Dec 06, 2012 13.19 13.21 13.04 13.20 2,476 +0.01(+0.08%)
Dec 05, 2012 13.26 13.29 12.97 13.19 5,713 +0.21(+1.62%)
Dec 04, 2012 13.20 13.20 12.79 12.98 5,469 -0.20(-1.52%)
Nov 30, 2012 13.05 13.25 12.85 13.18 10,539 +0.09(+0.69%)
Nov 29, 2012 12.80 13.10 12.80 13.09 9,246 +0.24(+1.87%)
Nov 28, 2012 12.51 12.87 12.46 12.85 7,650 +0.08(+0.63%)
Nov 27, 2012 12.53 13.20 12.53 12.77 29,879 +0.17(+1.35%)
Nov 26, 2012 12.27 12.64 12.27 12.60 13,239 +0.26(+2.11%)
Nov 23, 2012 12.45 12.50 12.10 12.34 7,034 -0.20(-1.59%)
Nov 21, 2012 12.42 12.57 12.30 12.54 9,648 +0.63(+5.29%)
Nov 20, 2012 12.10 12.30 11.86 11.91 7,304 -0.25(-2.10%)
Nov 19, 2012 12.15 12.20 12.10 12.16 7,735 +0.11(+0.95%)
Nov 16, 2012 11.68 12.25 11.43 12.05 44,871 +0.29(+2.47%)
Nov 15, 2012 12.00 12.10 11.74 11.76 8,101 +0.06(+0.51%)
Nov 14, 2012 12.14 12.27 11.70 11.70 7,657 -0.33(-2.74%)
Nov 13, 2012 11.81 12.20 11.81 12.03 6,016 +0.19(+1.60%)
Nov 12, 2012 12.15 12.15 11.84 11.84 2,806 -0.28(-2.31%)
Nov 09, 2012 11.85 12.19 11.65 12.12 17,978 +0.30(+2.54%)
Nov 08, 2012 11.99 12.20 11.82 11.82 7,780 -0.15(-1.25%)
Nov 07, 2012 12.28 12.28 11.97 11.97 7,258 -0.48(-3.86%)
Nov 06, 2012 12.60 12.60 12.20 12.45 14,000 +0.10(+0.81%)
Nov 05, 2012 12.27 12.40 12.01 12.35 8,545 +0.04(+0.32%)
Nov 02, 2012 12.34 12.42 11.96 12.31 14,830 +0.05(+0.41%)
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.