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 (%)
Apr 28, 2017 30.25 30.55 30.05 30.20 28,885 -0.35(-1.15%)
Apr 27, 2017 30.45 30.80 30.30 30.55 17,185 +0.05(+0.16%)
Apr 26, 2017 30.15 30.65 30.15 30.50 27,546 +0.30(+0.99%)
Apr 25, 2017 30.25 30.60 30.10 30.20 39,586 +0.05(+0.17%)
Apr 24, 2017 30.00 30.20 29.65 30.15 33,069 +0.70(+2.38%)
Apr 21, 2017 29.45 29.70 29.05 29.45 40,478 -0.20(-0.67%)
Apr 20, 2017 29.10 29.90 28.95 29.65 58,215 +0.60(+2.07%)
Apr 19, 2017 28.80 29.25 28.75 29.05 62,761 +0.35(+1.22%)
Apr 18, 2017 28.80 29.00 28.65 28.70 19,844 -0.20(-0.69%)
Apr 17, 2017 28.60 29.45 28.45 28.90 57,026 +0.10(+0.35%)
Apr 13, 2017 28.50 28.95 28.27 28.80 64,532 +0.30(+1.05%)
Apr 12, 2017 28.20 28.65 28.05 28.50 33,519 +0.15(+0.53%)
Apr 11, 2017 28.00 28.50 27.80 28.35 44,985 +0.25(+0.89%)
Apr 10, 2017 28.12 28.50 27.90 28.10 29,764 -0.05(-0.18%)
Apr 07, 2017 28.15 28.25 27.90 28.15 43,368 +0.15(+0.54%)
Apr 06, 2017 27.70 28.10 27.65 28.00 54,458 +0.45(+1.63%)
Apr 05, 2017 27.75 28.10 27.50 27.55 37,275 -0.20(-0.72%)
Apr 04, 2017 28.10 28.10 27.35 27.75 40,202 -0.35(-1.25%)
Apr 03, 2017 27.90 28.20 27.70 28.10 45,168 +0.25(+0.90%)
Mar 31, 2017 27.30 28.00 27.25 27.85 117,777 +0.70(+2.58%)
Mar 30, 2017 28.00 28.00 27.00 27.15 31,800 -0.35(-1.27%)
Mar 29, 2017 27.00 27.55 27.00 27.50 37,130 +0.30(+1.10%)
Mar 28, 2017 27.20 27.65 26.90 27.20 33,461 -0.25(-0.91%)
Mar 27, 2017 26.55 27.60 26.50 27.45 30,958 +0.50(+1.86%)
Mar 24, 2017 27.00 27.20 26.85 26.95 20,980 +0.00(+0.00%)
Mar 23, 2017 26.50 27.20 26.50 26.95 43,023 +0.60(+2.28%)
Mar 22, 2017 26.70 26.95 26.04 26.35 34,391 -0.45(-1.68%)
Mar 21, 2017 27.50 27.65 26.80 26.80 25,696 -0.85(-3.07%)
Mar 20, 2017 27.10 28.20 27.10 27.65 27,468 +0.30(+1.10%)
Mar 17, 2017 27.75 28.10 27.25 27.35 42,053 -0.60(-2.15%)
Mar 16, 2017 27.55 28.25 27.55 27.95 42,186 +0.65(+2.38%)
Mar 15, 2017 26.85 27.55 26.85 27.30 16,642 +0.05(+0.18%)
Mar 14, 2017 27.80 27.80 27.25 27.25 21,339 -0.75(-2.68%)
Mar 13, 2017 28.90 29.16 27.75 28.00 29,236 -1.30(-4.44%)
Mar 10, 2017 29.00 30.95 28.60 29.30 96,692 +0.60(+2.09%)
Mar 09, 2017 27.25 30.70 27.25 28.70 120,892 +1.25(+4.55%)
Mar 08, 2017 27.75 27.75 27.17 27.45 21,430 -0.05(-0.18%)
Mar 07, 2017 27.85 28.05 27.50 27.50 14,658 -0.35(-1.26%)
Mar 06, 2017 27.75 29.35 27.45 27.85 35,607 -0.15(-0.54%)
Mar 03, 2017 28.15 28.15 27.75 28.00 21,260 -0.15(-0.53%)
Mar 02, 2017 28.25 28.33 27.70 28.15 28,316 +0.00(+0.00%)
Mar 01, 2017 27.85 28.75 27.85 28.15 40,044 +0.70(+2.55%)
Feb 28, 2017 28.40 28.60 27.35 27.45 24,478 -1.25(-4.36%)
Feb 27, 2017 28.55 29.05 28.55 28.70 17,254 -0.05(-0.17%)
Feb 24, 2017 28.55 29.00 28.55 28.75 25,310 -0.15(-0.52%)
Feb 23, 2017 29.10 29.10 28.75 28.90 39,169 -0.05(-0.17%)
Feb 22, 2017 28.80 29.30 28.72 28.95 28,837 +0.10(+0.35%)
Feb 21, 2017 29.20 29.55 28.50 28.85 33,563 -0.35(-1.20%)
Feb 17, 2017 29.20 29.20 29.20 0 -0.15(-0.51%)
Feb 16, 2017 29.35 29.50 29.10 29.35 20,853 +0.00(+0.00%)
Feb 15, 2017 29.20 29.80 29.10 29.35 18,848 -0.10(-0.34%)
Feb 14, 2017 29.45 29.70 29.25 29.45 37,645 -0.25(-0.84%)
Feb 13, 2017 29.90 29.90 29.45 29.70 35,522 +0.05(+0.17%)
Feb 10, 2017 29.70 29.75 29.35 29.65 9,860 +0.15(+0.51%)
Feb 09, 2017 29.05 29.60 29.05 29.50 13,122 +0.40(+1.37%)
Feb 08, 2017 29.55 29.55 28.80 29.10 18,967 -0.65(-2.18%)
Feb 07, 2017 29.75 30.00 29.35 29.75 30,970 +0.25(+0.85%)
Feb 06, 2017 29.50 29.60 29.20 29.50 15,582 +0.00(+0.00%)
Feb 03, 2017 29.60 29.60 29.35 29.50 10,756 +0.20(+0.68%)
Feb 02, 2017 29.35 29.60 29.20 29.30 36,485 +0.05(+0.17%)
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.