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 (%)
May 30, 2014 21.28 22.76 21.28 22.49 60,604 +1.18(+5.54%)
May 29, 2014 21.27 21.37 21.00 21.31 11,838 +0.20(+0.95%)
May 28, 2014 21.03 21.43 20.67 21.11 19,888 +0.27(+1.30%)
May 27, 2014 20.39 20.84 20.02 20.84 20,524 +0.48(+2.36%)
May 23, 2014 20.21 20.36 20.36 20.36 7,800 +0.20(+0.99%)
May 22, 2014 20.05 20.16 19.88 20.16 1,546 -0.03(-0.15%)
May 21, 2014 20.18 20.22 19.46 20.19 29,501 +0.26(+1.30%)
May 20, 2014 20.22 20.22 19.51 19.93 21,939 -0.41(-2.02%)
May 19, 2014 19.77 20.34 19.77 20.34 5,880 +0.41(+2.06%)
May 16, 2014 19.87 20.17 19.34 19.93 17,372 +0.06(+0.30%)
May 15, 2014 19.62 20.11 19.25 19.87 17,185 +0.11(+0.56%)
May 14, 2014 19.42 20.42 19.00 19.76 24,468 -0.04(-0.20%)
May 13, 2014 19.40 19.95 18.37 19.80 22,419 +0.03(+0.15%)
May 12, 2014 18.87 19.80 18.87 19.77 12,740 +0.89(+4.71%)
May 09, 2014 18.50 19.06 18.33 18.88 23,750 +0.38(+2.05%)
May 08, 2014 18.40 18.85 18.18 18.50 25,132 +0.17(+0.93%)
May 07, 2014 18.47 18.51 18.00 18.33 11,674 +0.13(+0.71%)
May 06, 2014 18.28 18.35 17.88 18.20 23,538 -0.07(-0.38%)
May 05, 2014 18.38 18.70 18.22 18.27 16,770 -0.29(-1.56%)
May 02, 2014 18.51 18.73 18.29 18.56 19,457 +0.04(+0.22%)
May 01, 2014 18.93 19.25 18.46 18.52 18,779 -0.53(-2.78%)
Apr 30, 2014 17.74 19.44 17.49 19.05 57,109 +0.78(+4.27%)
Apr 29, 2014 18.51 18.72 18.21 18.27 20,785 -0.10(-0.54%)
Apr 28, 2014 18.53 19.20 18.12 18.37 19,129 -0.22(-1.18%)
Apr 25, 2014 19.36 19.36 18.51 18.59 54,730 -0.81(-4.18%)
Apr 24, 2014 19.59 19.71 19.28 19.40 8,766 -0.27(-1.37%)
Apr 23, 2014 19.75 19.89 19.51 19.67 36,775 -0.22(-1.11%)
Apr 22, 2014 19.83 20.00 19.51 19.89 10,784 +0.09(+0.45%)
Apr 21, 2014 19.35 20.05 19.26 19.80 36,353 +0.11(+0.56%)
Apr 17, 2014 19.64 19.69 19.69 19.69 12,400 -0.09(-0.46%)
Apr 16, 2014 19.61 19.81 19.29 19.78 22,302 +0.40(+2.06%)
Apr 15, 2014 19.53 19.78 18.84 19.38 44,974 -0.06(-0.31%)
Apr 14, 2014 19.43 19.82 19.42 19.44 11,892 -0.19(-0.97%)
Apr 11, 2014 19.75 19.91 19.36 19.63 14,763 -0.35(-1.75%)
Apr 10, 2014 19.94 20.00 19.20 19.98 44,804 -0.02(-0.10%)
Apr 09, 2014 20.42 20.45 19.70 20.00 35,596 -0.14(-0.70%)
Apr 08, 2014 19.83 20.53 19.74 20.14 13,197 +0.24(+1.21%)
Apr 07, 2014 19.97 20.30 19.78 19.90 16,260 -0.15(-0.75%)
Apr 04, 2014 20.18 20.33 19.55 20.05 40,418 -0.09(-0.45%)
Apr 03, 2014 20.45 20.58 20.02 20.14 12,388 -0.44(-2.14%)
Apr 02, 2014 20.39 20.60 20.18 20.58 8,958 +0.13(+0.64%)
Apr 01, 2014 20.35 20.49 20.13 20.45 16,848 +0.02(+0.10%)
Mar 31, 2014 20.29 20.57 20.10 20.43 25,854 +0.24(+1.19%)
Mar 28, 2014 20.72 20.85 20.19 20.19 9,135 -0.43(-2.09%)
Mar 27, 2014 20.44 20.87 20.10 20.62 19,941 +0.15(+0.73%)
Mar 26, 2014 20.84 20.90 20.47 20.47 23,213 -0.40(-1.92%)
Mar 25, 2014 20.83 20.95 20.79 20.87 38,621 +0.07(+0.34%)
Mar 24, 2014 20.86 20.90 20.70 20.80 17,213 -0.10(-0.48%)
Mar 21, 2014 21.25 21.25 20.72 20.90 33,697 -0.25(-1.18%)
Mar 20, 2014 20.73 21.36 20.68 21.15 29,070 +0.30(+1.44%)
Mar 19, 2014 21.30 21.30 20.60 20.85 21,966 -0.35(-1.65%)
Mar 18, 2014 21.18 21.65 21.06 21.20 18,290 -0.07(-0.33%)
Mar 17, 2014 21.00 21.30 20.53 21.27 30,953 +0.37(+1.77%)
Mar 14, 2014 19.56 20.90 19.50 20.90 60,783 +1.94(+10.23%)
Mar 13, 2014 19.12 19.44 18.84 18.96 16,773 -0.21(-1.10%)
Mar 12, 2014 19.23 19.34 18.93 19.17 14,685 -0.02(-0.10%)
Mar 11, 2014 19.29 19.50 18.83 19.19 18,135 -0.11(-0.57%)
Mar 10, 2014 18.97 19.45 18.91 19.30 28,335 +0.23(+1.21%)
Mar 07, 2014 19.20 19.21 18.82 19.07 7,734 +0.02(+0.10%)
Mar 06, 2014 19.18 19.55 19.01 19.05 9,156 -0.04(-0.21%)
Mar 05, 2014 19.10 19.18 18.90 19.09 9,629 -0.09(-0.47%)
Mar 04, 2014 19.20 19.90 19.01 19.18 45,721 +0.27(+1.43%)
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.