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 (%)
Nov 30, 2016 29.60 29.60 28.80 29.00 96,936 -0.45(-1.53%)
Nov 29, 2016 29.95 30.12 29.30 29.45 68,643 -0.65(-2.16%)
Nov 28, 2016 30.20 30.30 29.75 30.10 131,265 -0.20(-0.66%)
Nov 25, 2016 29.00 30.40 28.29 30.30 104,370 +0.65(+2.19%)
Nov 23, 2016 29.65 29.65 29.65 0 +3.80(+14.70%)
Nov 22, 2016 25.90 26.00 25.49 25.85 49,359 +0.35(+1.37%)
Nov 21, 2016 24.95 25.55 24.95 25.50 21,940 +0.20(+0.79%)
Nov 18, 2016 25.10 25.35 25.10 25.30 28,076 +0.25(+1.00%)
Nov 17, 2016 25.20 25.35 25.05 25.05 24,359 -0.05(-0.20%)
Nov 16, 2016 24.85 25.15 24.85 25.10 19,360 +0.10(+0.40%)
Nov 15, 2016 24.85 25.05 24.70 25.00 11,551 +0.20(+0.81%)
Nov 14, 2016 24.90 24.95 24.50 24.80 43,646 +0.10(+0.40%)
Nov 11, 2016 24.25 24.90 23.60 24.70 42,556 +0.60(+2.49%)
Nov 10, 2016 24.15 24.30 23.95 24.10 29,801 +0.15(+0.63%)
Nov 09, 2016 23.20 24.05 23.15 23.95 50,966 +0.50(+2.13%)
Nov 08, 2016 23.35 23.70 23.35 23.45 19,196 -0.10(-0.42%)
Nov 07, 2016 23.50 23.60 23.40 23.55 23,337 +0.30(+1.29%)
Nov 04, 2016 23.15 23.45 23.10 23.25 27,210 +0.10(+0.43%)
Nov 03, 2016 23.15 23.40 23.12 23.15 23,703 -0.15(-0.64%)
Nov 02, 2016 23.55 23.80 23.06 23.30 29,358 -0.25(-1.06%)
Nov 01, 2016 24.00 24.15 23.55 23.55 34,899 -0.50(-2.08%)
Oct 31, 2016 24.75 24.75 23.30 24.05 52,872 +0.60(+2.56%)
Oct 28, 2016 24.10 24.10 23.10 23.45 23,301 +0.25(+1.08%)
Oct 27, 2016 21.80 23.40 21.80 23.20 34,911 -0.40(-1.69%)
Oct 26, 2016 24.20 24.20 23.60 23.60 21,300 -0.60(-2.48%)
Oct 25, 2016 24.25 24.75 23.80 24.20 39,787 +0.05(+0.21%)
Oct 24, 2016 23.55 24.50 23.50 24.15 38,944 +0.60(+2.55%)
Oct 21, 2016 23.25 23.65 23.10 23.55 20,766 +0.05(+0.21%)
Oct 20, 2016 23.35 23.65 22.83 23.50 28,262 +0.10(+0.43%)
Oct 19, 2016 23.20 23.55 23.20 23.40 22,625 +0.25(+1.08%)
Oct 18, 2016 23.30 23.50 22.90 23.15 11,162 +0.00(+0.00%)
Oct 17, 2016 22.95 23.20 22.45 23.15 18,666 +0.07(+0.30%)
Oct 14, 2016 22.75 23.15 22.75 23.08 21,103 +0.09(+0.39%)
Oct 13, 2016 23.10 23.10 22.85 22.99 36,384 -0.12(-0.52%)
Oct 12, 2016 23.31 23.31 22.69 23.11 32,424 +0.00(+0.00%)
Oct 11, 2016 23.25 23.25 22.91 23.11 38,086 -0.16(-0.69%)
Oct 10, 2016 22.87 23.37 22.80 23.27 19,433 +0.36(+1.57%)
Oct 07, 2016 22.75 23.01 22.51 22.91 121,455 +0.15(+0.66%)
Oct 06, 2016 23.03 23.10 22.65 22.76 35,956 -0.27(-1.17%)
Oct 05, 2016 22.67 23.26 22.65 23.03 48,194 +0.43(+1.90%)
Oct 04, 2016 22.42 22.88 22.21 22.60 35,969 +0.25(+1.12%)
Oct 03, 2016 22.20 22.64 22.19 22.35 16,542 -0.03(-0.13%)
Sep 30, 2016 22.23 22.56 22.22 22.38 33,407 +0.11(+0.49%)
Sep 29, 2016 22.21 22.39 22.08 22.27 29,808 -0.10(-0.45%)
Sep 28, 2016 22.57 22.66 22.02 22.37 65,087 -0.24(-1.06%)
Sep 27, 2016 22.38 22.73 22.23 22.61 27,665 +0.29(+1.30%)
Sep 26, 2016 22.36 22.44 22.06 22.32 25,503 -0.23(-1.02%)
Sep 23, 2016 22.46 22.60 22.43 22.55 26,441 -0.07(-0.31%)
Sep 22, 2016 22.24 22.70 22.09 22.62 55,384 +0.35(+1.57%)
Sep 21, 2016 21.53 22.34 21.53 22.27 53,613 +0.68(+3.15%)
Sep 20, 2016 21.45 21.64 21.38 21.59 49,657 +0.14(+0.65%)
Sep 19, 2016 21.10 21.51 21.08 21.45 81,011 +0.41(+1.95%)
Sep 16, 2016 21.23 21.49 20.97 21.04 42,330 -0.13(-0.61%)
Sep 15, 2016 20.90 22.00 20.88 21.17 64,081 +0.10(+0.47%)
Sep 14, 2016 21.30 21.38 20.81 21.07 126,532 -0.38(-1.77%)
Sep 13, 2016 21.76 21.89 21.31 21.45 33,417 -0.49(-2.23%)
Sep 12, 2016 21.72 21.97 21.62 21.94 18,192 +0.16(+0.73%)
Sep 09, 2016 22.08 22.18 21.75 21.78 25,929 -0.64(-2.85%)
Sep 08, 2016 22.57 22.57 22.16 22.42 26,527 -0.24(-1.06%)
Sep 07, 2016 22.63 22.75 22.14 22.66 31,438 -0.04(-0.18%)
Sep 06, 2016 22.93 22.95 22.54 22.70 33,407 -0.30(-1.30%)
Sep 02, 2016 22.86 23.00 23.00 23.00 19,800 +0.07(+0.31%)
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.