FinancialContent is the trusted provider of stock market information to the media industry.
Qad Inc (NQ: QADA)
41.74 USD  +0.25 (+0.60%)
Official Closing Price  /  Updated: 4:00 PM EDT, Jul 2, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2017 36.75 37.15 36.70 37.00 27,896 +0.30(+0.82%)
Oct 30, 2017 37.70 37.72 36.60 36.70 23,596 -1.25(-3.29%)
Oct 27, 2017 37.60 38.10 37.45 37.95 34,096 +0.45(+1.20%)
Oct 26, 2017 37.70 37.85 37.15 37.50 22,477 +0.05(+0.13%)
Oct 25, 2017 37.35 37.70 37.05 37.45 27,635 +0.00(+0.00%)
Oct 24, 2017 37.20 37.65 37.15 37.45 32,468 +0.30(+0.81%)
Oct 23, 2017 37.15 37.25 37.00 37.15 19,824 -0.05(-0.13%)
Oct 20, 2017 36.85 37.30 36.85 37.20 26,102 +0.75(+2.06%)
Oct 19, 2017 36.30 36.85 36.25 36.45 27,323 -0.25(-0.68%)
Oct 18, 2017 35.90 36.80 35.70 36.70 23,093 +0.50(+1.38%)
Oct 17, 2017 36.50 36.61 35.75 36.20 19,953 -0.45(-1.23%)
Oct 16, 2017 36.90 37.05 36.20 36.65 31,246 -0.30(-0.81%)
Oct 13, 2017 36.65 37.00 36.50 36.95 31,139 +0.50(+1.37%)
Oct 12, 2017 36.15 36.75 36.15 36.45 19,069 +0.25(+0.69%)
Oct 11, 2017 36.05 36.55 36.05 36.20 22,591 -0.15(-0.41%)
Oct 10, 2017 36.40 36.55 36.05 36.35 15,384 +0.20(+0.55%)
Oct 09, 2017 36.45 36.75 36.00 36.15 39,324 -0.15(-0.41%)
Oct 06, 2017 35.95 36.75 35.85 36.30 15,475 +0.20(+0.55%)
Oct 05, 2017 36.30 37.55 35.80 36.10 18,449 -0.30(-0.82%)
Oct 04, 2017 35.58 36.50 35.58 36.40 45,512 +0.80(+2.25%)
Oct 03, 2017 35.20 35.75 35.20 35.60 32,698 +0.50(+1.42%)
Oct 02, 2017 34.50 35.25 34.50 35.10 42,618 +0.75(+2.18%)
Sep 29, 2017 34.45 34.65 34.30 34.35 22,560 -0.20(-0.58%)
Sep 28, 2017 34.90 34.90 34.30 34.55 47,790 +0.15(+0.44%)
Sep 27, 2017 33.97 34.75 33.97 34.40 41,557 +0.60(+1.78%)
Sep 26, 2017 33.60 34.20 33.35 33.80 29,930 +0.20(+0.60%)
Sep 25, 2017 34.15 34.15 33.42 33.60 9,993 -0.60(-1.75%)
Sep 22, 2017 33.85 34.40 33.85 34.20 21,231 +0.35(+1.03%)
Sep 21, 2017 34.15 34.45 33.55 33.85 27,600 -0.40(-1.17%)
Sep 20, 2017 34.15 34.45 33.85 34.25 50,289 +0.65(+1.93%)
Sep 19, 2017 33.50 33.65 33.40 33.60 19,242 +0.05(+0.15%)
Sep 18, 2017 33.20 33.90 33.15 33.55 41,250 +0.45(+1.36%)
Sep 15, 2017 33.45 33.45 32.05 33.10 96,858 -0.30(-0.90%)
Sep 14, 2017 33.40 33.60 33.30 33.40 15,821 -0.25(-0.74%)
Sep 13, 2017 33.65 33.80 33.45 33.65 30,923 +0.15(+0.45%)
Sep 12, 2017 33.45 33.60 33.20 33.50 31,785 +0.05(+0.15%)
Sep 11, 2017 33.30 34.20 33.25 33.45 19,178 +0.30(+0.90%)
Sep 08, 2017 33.15 33.71 32.95 33.15 25,714 -0.10(-0.30%)
Sep 07, 2017 33.30 33.50 33.15 33.25 30,887 -0.10(-0.30%)
Sep 06, 2017 33.25 34.05 33.00 33.35 43,176 +0.20(+0.60%)
Sep 05, 2017 33.25 33.75 33.05 33.15 40,666 -0.15(-0.45%)
Sep 01, 2017 33.70 33.70 33.25 33.30 44,441 -0.40(-1.19%)
Aug 31, 2017 33.25 33.85 33.25 33.70 52,645 +0.50(+1.51%)
Aug 30, 2017 32.75 33.50 32.75 33.20 48,083 +0.45(+1.37%)
Aug 29, 2017 32.00 32.85 32.00 32.75 73,014 +0.35(+1.08%)
Aug 28, 2017 32.10 32.45 32.10 32.40 42,401 +0.25(+0.78%)
Aug 25, 2017 32.00 32.55 31.32 32.15 64,332 +0.35(+1.10%)
Aug 24, 2017 31.75 31.88 31.45 31.80 46,757 +0.30(+0.95%)
Aug 23, 2017 30.95 31.75 30.90 31.50 37,013 +0.20(+0.64%)
Aug 22, 2017 30.95 31.35 30.90 31.30 16,524 +0.15(+0.48%)
Aug 21, 2017 31.00 31.15 30.80 31.15 16,230 +0.05(+0.16%)
Aug 18, 2017 30.80 31.25 30.75 31.10 22,765 +0.10(+0.32%)
Aug 17, 2017 31.40 31.50 30.90 31.00 50,236 -0.60(-1.90%)
Aug 16, 2017 31.65 31.75 31.40 31.60 15,508 +0.00(+0.00%)
Aug 15, 2017 31.25 31.65 31.20 31.60 19,444 +0.20(+0.64%)
Aug 14, 2017 31.05 31.45 30.90 31.40 34,494 +0.65(+2.11%)
Aug 11, 2017 31.00 31.00 30.60 30.75 20,356 -0.20(-0.65%)
Aug 10, 2017 31.15 31.15 30.50 30.95 29,517 -0.40(-1.28%)
Aug 09, 2017 31.25 31.70 31.00 31.35 42,838 -0.10(-0.32%)
Aug 08, 2017 30.90 31.70 30.90 31.45 29,244 +0.25(+0.80%)
Aug 07, 2017 30.85 31.45 30.75 31.20 28,160 +0.00(+0.00%)
Aug 04, 2017 31.10 31.45 30.90 31.20 32,036 +0.20(+0.65%)
Aug 03, 2017 30.65 31.05 30.25 31.00 22,350 +0.50(+1.64%)
Aug 02, 2017 31.25 31.45 30.50 30.50 56,148 -0.90(-2.87%)
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.