FinancialContent is the trusted provider of stock market information to the media industry.
Qad Inc (NQ: QADA)
52.33 USD  -0.14 (-0.27%)
Official Closing Price  /  Updated: 4:00 PM EST, Jan 28, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 28, 2013 11.33 11.64 11.33 11.48 96,897 +0.17(+1.50%)
Jun 26, 2013 11.35 11.62 11.25 11.31 0 -0.02(-0.18%)
Jun 25, 2013 11.25 11.57 11.16 11.33 0 +0.22(+1.98%)
Jun 24, 2013 11.30 11.30 11.10 11.11 0 -0.32(-2.80%)
Jun 21, 2013 11.48 11.60 11.43 11.43 29,569 -0.06(-0.52%)
Jun 20, 2013 11.67 11.78 11.48 11.49 0 -0.18(-1.54%)
Jun 19, 2013 11.79 11.91 11.67 11.67 0 -0.16(-1.35%)
Jun 18, 2013 11.80 11.97 11.76 11.83 0 +0.01(+0.08%)
Jun 17, 2013 12.02 12.12 11.81 11.82 0 -0.12(-1.01%)
Jun 14, 2013 12.01 12.02 11.93 11.94 0 -0.16(-1.32%)
Jun 13, 2013 12.48 12.48 11.99 12.10 10,350 +0.25(+2.11%)
Jun 12, 2013 11.86 12.00 11.81 11.85 5,565 +0.04(+0.34%)
Jun 11, 2013 11.98 11.98 11.76 11.81 0 -0.26(-2.15%)
Jun 10, 2013 11.75 12.08 11.60 12.07 0 +0.42(+3.61%)
Jun 07, 2013 11.76 12.16 11.59 11.65 0 +0.00(+0.00%)
Jun 06, 2013 11.69 11.83 11.52 11.65 25,560 +0.01(+0.09%)
Jun 05, 2013 11.87 11.98 11.46 11.64 0 -0.22(-1.85%)
Jun 04, 2013 12.10 12.55 11.82 11.86 0 -0.28(-2.31%)
Jun 03, 2013 12.35 12.38 11.89 12.14 42,657 -0.39(-3.11%)
May 31, 2013 12.69 12.91 12.25 12.53 11,621 -0.12(-0.95%)
May 30, 2013 12.71 12.71 12.51 12.65 3,191 +0.02(+0.16%)
May 29, 2013 13.04 13.11 12.53 12.63 4,984 -0.53(-4.03%)
May 28, 2013 12.85 13.17 12.85 13.16 9,548 +0.40(+3.13%)
May 24, 2013 12.44 12.76 12.44 12.76 0 +0.25(+2.00%)
May 23, 2013 12.59 12.90 12.42 12.51 0 -0.20(-1.57%)
May 22, 2013 12.85 12.88 12.71 12.71 0 -0.14(-1.09%)
May 21, 2013 12.86 12.90 12.82 12.85 0 -0.05(-0.39%)
May 20, 2013 12.92 13.04 12.85 12.90 0 -0.02(-0.15%)
May 17, 2013 12.98 13.03 12.66 12.92 0 -0.03(-0.23%)
May 16, 2013 12.37 13.04 12.37 12.95 14,930 +0.58(+4.69%)
May 15, 2013 12.70 12.76 12.25 12.37 0 -0.44(-3.43%)
May 13, 2013 13.02 13.02 12.60 12.81 0 -0.22(-1.69%)
May 10, 2013 13.14 13.22 12.79 13.03 0 -0.07(-0.53%)
May 09, 2013 13.30 13.32 13.05 13.10 0 -0.30(-2.24%)
May 08, 2013 13.58 13.64 13.37 13.40 0 -0.18(-1.33%)
May 07, 2013 13.06 14.24 13.00 13.58 0 +0.56(+4.30%)
May 06, 2013 12.39 13.12 12.39 13.02 0 +0.75(+6.11%)
May 03, 2013 12.12 12.38 11.98 12.27 0 +0.28(+2.34%)
May 02, 2013 11.92 12.00 11.69 11.99 0 +0.32(+2.74%)
May 01, 2013 11.96 11.96 11.48 11.67 0 -0.41(-3.39%)
Apr 30, 2013 12.07 12.12 11.80 12.08 0 -0.10(-0.82%)
Apr 29, 2013 12.47 12.47 12.08 12.18 2,643 -0.07(-0.57%)
Apr 26, 2013 12.59 12.59 12.00 12.25 15,128 -0.36(-2.85%)
Apr 25, 2013 12.34 12.70 12.30 12.61 8,935 +0.25(+2.02%)
Apr 24, 2013 12.25 12.44 12.20 12.36 0 +0.13(+1.06%)
Apr 23, 2013 12.35 12.35 12.05 12.23 4,621 -0.05(-0.41%)
Apr 22, 2013 12.12 12.21 12.12 12.28 1,362 +0.03(+0.24%)
Apr 19, 2013 11.93 12.26 11.93 12.25 16,642 +0.20(+1.66%)
Apr 18, 2013 12.11 12.18 12.00 12.05 6,793 -0.07(-0.58%)
Apr 17, 2013 12.32 12.32 11.85 12.12 13,718 -0.06(-0.49%)
Apr 16, 2013 12.17 12.20 12.08 12.18 3,618 +0.10(+0.83%)
Apr 15, 2013 12.26 12.35 11.99 12.08 45,868 -0.35(-2.82%)
Apr 12, 2013 12.37 12.52 12.37 12.43 3,117 -0.17(-1.35%)
Apr 11, 2013 12.47 12.65 12.47 12.60 3,515 +0.03(+0.24%)
Apr 10, 2013 12.16 12.60 12.16 12.57 4,786 +0.36(+2.95%)
Apr 09, 2013 12.02 12.42 12.02 12.21 5,012 -0.07(-0.57%)
Apr 08, 2013 12.20 12.29 11.97 12.28 10,295 +0.03(+0.24%)
Apr 05, 2013 12.23 12.59 12.15 12.25 12,064 -0.22(-1.76%)
Apr 04, 2013 12.60 12.60 12.33 12.47 6,137 -0.08(-0.64%)
Apr 03, 2013 12.95 12.95 12.53 12.55 2,859 -0.13(-1.03%)
Apr 02, 2013 12.98 13.00 12.67 12.68 5,682 -0.25(-1.93%)
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.