FinancialContent is the trusted provider of stock market information to the media industry.
Qad Inc (NQ: QADA)
47.33 USD  +2.04 (+4.50%)
Streaming Delayed Price  /  Updated: 3:04 PM EDT, Jun 5, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2015 26.75 27.04 26.19 26.43 44,109 -0.07(-0.26%)
Jun 29, 2015 27.28 27.30 26.26 26.50 66,509 -0.93(-3.39%)
Jun 26, 2015 27.18 27.78 26.13 27.43 515,637 +0.37(+1.37%)
Jun 25, 2015 26.32 27.09 26.08 27.06 66,198 +0.91(+3.48%)
Jun 24, 2015 26.92 27.40 26.15 26.15 41,827 -0.93(-3.43%)
Jun 23, 2015 26.93 27.51 26.38 27.08 44,904 +0.06(+0.22%)
Jun 22, 2015 26.79 27.60 26.34 27.02 91,511 +0.11(+0.41%)
Jun 19, 2015 27.31 27.69 26.91 26.91 98,719 -0.46(-1.68%)
Jun 18, 2015 26.98 27.80 26.88 27.37 184,554 +0.47(+1.75%)
Jun 17, 2015 26.87 27.26 26.84 26.90 164,247 -0.12(-0.44%)
Jun 16, 2015 26.63 27.20 26.63 27.02 55,620 +0.09(+0.33%)
Jun 15, 2015 26.00 27.17 26.00 26.93 65,534 +0.42(+1.58%)
Jun 12, 2015 26.28 26.57 26.00 26.51 55,265 +0.03(+0.11%)
Jun 11, 2015 26.55 26.75 26.38 26.48 86,967 -0.16(-0.60%)
Jun 10, 2015 26.09 26.79 26.05 26.64 49,502 +0.53(+2.03%)
Jun 09, 2015 25.77 26.16 25.65 26.11 54,853 +0.46(+1.79%)
Jun 08, 2015 25.58 26.05 25.45 25.65 47,697 -0.09(-0.35%)
Jun 05, 2015 25.26 25.79 24.64 25.74 54,639 +0.58(+2.31%)
Jun 04, 2015 25.50 25.90 24.99 25.16 90,356 -0.42(-1.64%)
Jun 03, 2015 24.65 26.34 24.65 25.58 87,756 +0.88(+3.56%)
Jun 02, 2015 24.14 24.90 24.14 24.70 51,360 +0.53(+2.19%)
Jun 01, 2015 24.14 24.59 23.75 24.17 249,574 +0.27(+1.13%)
May 29, 2015 23.29 24.25 22.17 23.90 223,332 -1.41(-5.57%)
May 28, 2015 24.78 25.55 24.49 25.31 39,202 +0.48(+1.93%)
May 27, 2015 24.28 24.93 24.01 24.83 39,565 +0.48(+1.97%)
May 26, 2015 24.86 24.97 24.28 24.35 55,047 -0.69(-2.76%)
May 22, 2015 25.69 25.04 25.04 25.04 71,200 -1.24(-4.72%)
May 21, 2015 26.49 26.90 26.16 26.28 68,225 -0.29(-1.09%)
May 20, 2015 25.60 26.70 25.20 26.57 92,859 +0.91(+3.55%)
May 19, 2015 25.21 26.00 25.21 25.66 46,682 +0.38(+1.50%)
May 18, 2015 25.19 25.38 24.90 25.28 57,800 -0.07(-0.28%)
May 15, 2015 25.26 25.40 24.93 25.35 30,039 -0.06(-0.24%)
May 14, 2015 25.62 25.62 25.06 25.41 41,995 +0.10(+0.40%)
May 13, 2015 24.72 25.36 24.72 25.31 22,656 +0.75(+3.05%)
May 12, 2015 24.73 24.77 24.18 24.56 35,619 -0.35(-1.41%)
May 11, 2015 24.80 25.18 24.47 24.91 47,644 -0.03(-0.12%)
May 08, 2015 25.61 25.65 24.86 24.94 15,286 -0.42(-1.66%)
May 07, 2015 25.48 25.66 25.20 25.36 34,574 +0.25(+1.00%)
May 06, 2015 25.04 25.17 24.74 25.11 55,608 +0.17(+0.68%)
May 05, 2015 24.12 24.94 23.95 24.94 66,907 +0.74(+3.06%)
May 04, 2015 24.49 24.67 24.10 24.20 20,680 -0.31(-1.26%)
May 01, 2015 24.45 24.76 24.14 24.51 33,141 +0.13(+0.53%)
Apr 30, 2015 24.97 24.97 24.04 24.38 69,368 -0.69(-2.75%)
Apr 29, 2015 24.85 25.35 24.75 25.07 63,592 +0.01(+0.04%)
Apr 28, 2015 25.02 25.21 24.89 25.06 79,291 -0.08(-0.32%)
Apr 27, 2015 25.77 25.77 24.52 25.14 61,990 -0.54(-2.10%)
Apr 24, 2015 25.85 25.99 25.49 25.68 49,599 -0.08(-0.31%)
Apr 23, 2015 25.67 25.81 25.22 25.76 27,427 +0.15(+0.59%)
Apr 22, 2015 25.50 25.72 25.11 25.61 24,790 +0.02(+0.08%)
Apr 21, 2015 25.84 25.94 25.48 25.59 15,706 +0.05(+0.20%)
Apr 20, 2015 25.51 25.65 25.05 25.54 24,172 +0.18(+0.71%)
Apr 17, 2015 25.24 25.49 24.86 25.36 77,498 -0.09(-0.35%)
Apr 16, 2015 25.41 25.69 25.03 25.45 60,778 -0.10(-0.39%)
Apr 15, 2015 25.32 25.76 24.70 25.55 73,161 +0.29(+1.15%)
Apr 14, 2015 25.39 25.65 24.70 25.26 95,358 -0.02(-0.08%)
Apr 13, 2015 25.41 25.62 24.53 25.28 156,690 -0.59(-2.28%)
Apr 10, 2015 25.77 25.90 25.69 25.87 57,199 +0.29(+1.13%)
Apr 09, 2015 25.58 25.90 25.22 25.58 48,734 -0.08(-0.31%)
Apr 08, 2015 25.08 25.88 25.08 25.66 90,926 +0.50(+1.99%)
Apr 07, 2015 25.00 25.37 24.95 25.16 87,232 +0.11(+0.44%)
Apr 06, 2015 24.45 25.50 24.06 25.05 84,086 +0.41(+1.66%)
Apr 02, 2015 24.18 24.64 24.64 24.64 53,700 +0.38(+1.57%)
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.