FinancialContent is the trusted provider of stock market information to the media industry.
Qad Inc (NQ: QADA)
45.08 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:16 PM EDT, May 28, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2015 20.24 20.52 20.52 20.52 139,600 +0.05(+0.24%)
Dec 30, 2015 20.66 20.93 20.44 20.47 27,099 -0.25(-1.21%)
Dec 29, 2015 20.71 20.97 20.48 20.72 21,854 +0.02(+0.10%)
Dec 28, 2015 20.67 20.79 20.31 20.70 35,716 +0.15(+0.73%)
Dec 24, 2015 21.00 20.55 20.55 20.55 34,500 -0.61(-2.88%)
Dec 23, 2015 21.22 21.27 20.88 21.16 19,686 -0.04(-0.19%)
Dec 22, 2015 21.06 21.21 20.71 21.20 48,379 +0.19(+0.90%)
Dec 21, 2015 21.80 21.95 20.78 21.01 72,184 -0.66(-3.05%)
Dec 18, 2015 22.15 22.30 21.00 21.67 69,130 -0.61(-2.74%)
Dec 17, 2015 22.67 23.05 22.11 22.28 25,897 -0.31(-1.37%)
Dec 16, 2015 22.40 22.94 22.08 22.59 37,044 +0.26(+1.16%)
Dec 15, 2015 22.60 22.73 22.03 22.33 19,278 +0.10(+0.45%)
Dec 14, 2015 22.22 22.36 21.73 22.23 52,800 -0.12(-0.54%)
Dec 11, 2015 22.04 22.64 22.04 22.35 34,739 -0.26(-1.15%)
Dec 10, 2015 22.50 22.96 22.48 22.61 22,351 +0.00(+0.00%)
Dec 09, 2015 23.11 23.31 22.51 22.61 50,161 -0.64(-2.75%)
Dec 08, 2015 22.86 23.54 22.79 23.25 18,507 +0.16(+0.69%)
Dec 07, 2015 23.24 23.28 23.00 23.09 77,393 -0.37(-1.58%)
Dec 04, 2015 23.07 23.56 23.00 23.46 27,835 +0.42(+1.82%)
Dec 03, 2015 23.37 23.57 23.01 23.04 46,677 -0.29(-1.24%)
Dec 02, 2015 23.30 23.66 23.27 23.33 28,985 -0.09(-0.38%)
Dec 01, 2015 23.15 23.55 23.15 23.42 83,427 +0.21(+0.90%)
Nov 30, 2015 23.27 23.96 23.15 23.21 78,102 -0.14(-0.60%)
Nov 27, 2015 23.24 24.25 23.20 23.35 53,316 +0.04(+0.17%)
Nov 25, 2015 22.85 23.31 23.31 23.31 236,600 -2.69(-10.35%)
Nov 24, 2015 25.68 26.06 25.65 26.00 26,213 +0.07(+0.27%)
Nov 23, 2015 26.00 26.55 25.60 25.93 82,922 -0.13(-0.50%)
Nov 20, 2015 25.97 26.46 25.65 26.06 39,504 +0.26(+1.01%)
Nov 19, 2015 25.75 26.14 25.24 25.80 53,058 +0.11(+0.43%)
Nov 18, 2015 25.47 26.06 24.92 25.69 78,934 +0.30(+1.18%)
Nov 17, 2015 25.38 25.77 25.03 25.39 64,252 -0.11(-0.43%)
Nov 16, 2015 25.97 25.97 24.67 25.50 83,491 -0.04(-0.16%)
Nov 13, 2015 25.68 25.79 25.02 25.54 89,023 -0.42(-1.62%)
Nov 12, 2015 25.70 26.30 25.38 25.96 71,851 -0.12(-0.46%)
Nov 11, 2015 26.22 26.55 25.82 26.08 45,045 -0.22(-0.84%)
Nov 10, 2015 26.21 26.75 26.02 26.30 45,844 -0.16(-0.60%)
Nov 09, 2015 26.51 26.89 26.08 26.46 32,486 -0.20(-0.75%)
Nov 06, 2015 26.57 27.04 26.26 26.66 176,237 +0.31(+1.18%)
Nov 05, 2015 26.75 26.78 26.09 26.35 24,836 -0.31(-1.16%)
Nov 04, 2015 26.16 26.82 26.15 26.66 39,982 +0.46(+1.74%)
Nov 03, 2015 25.63 26.42 25.43 26.20 44,006 +0.44(+1.73%)
Nov 02, 2015 25.37 25.81 25.34 25.76 33,945 +0.22(+0.86%)
Oct 30, 2015 25.80 26.10 25.27 25.54 37,227 -0.11(-0.43%)
Oct 29, 2015 26.64 26.69 25.35 25.65 38,747 -1.10(-4.11%)
Oct 28, 2015 25.49 26.92 25.49 26.75 38,637 +1.32(+5.19%)
Oct 27, 2015 26.56 26.61 25.29 25.43 16,029 -1.28(-4.79%)
Oct 26, 2015 26.84 27.00 26.34 26.71 30,380 -0.04(-0.15%)
Oct 23, 2015 26.77 27.00 26.33 26.75 27,056 +0.15(+0.56%)
Oct 22, 2015 26.26 26.91 25.85 26.60 14,663 +0.39(+1.49%)
Oct 21, 2015 26.58 26.67 25.98 26.21 27,369 -0.47(-1.76%)
Oct 20, 2015 27.09 27.24 26.35 26.68 13,645 -0.42(-1.55%)
Oct 19, 2015 26.53 27.25 26.53 27.10 20,759 +0.52(+1.96%)
Oct 16, 2015 27.08 27.42 26.30 26.58 59,003 -0.38(-1.41%)
Oct 15, 2015 26.19 27.14 26.00 26.96 33,737 +0.71(+2.70%)
Oct 14, 2015 26.55 26.79 25.98 26.25 21,661 -0.36(-1.35%)
Oct 13, 2015 27.16 27.32 26.61 26.61 19,697 -0.70(-2.56%)
Oct 12, 2015 26.68 27.56 26.29 27.31 38,208 +0.52(+1.94%)
Oct 09, 2015 26.33 26.99 25.98 26.79 20,277 +0.64(+2.45%)
Oct 08, 2015 25.92 26.37 25.92 26.15 28,676 +0.06(+0.23%)
Oct 07, 2015 25.63 26.24 25.63 26.09 34,140 +0.44(+1.72%)
Oct 06, 2015 26.06 26.30 25.55 25.65 19,991 -0.49(-1.87%)
Oct 05, 2015 25.75 26.32 25.72 26.14 73,125 +0.48(+1.87%)
Oct 02, 2015 25.34 25.66 25.15 25.66 54,877 +0.14(+0.55%)
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.