FinancialContent is the trusted provider of stock market information to the media industry.
Qad Inc (NQ: QADA)
45.70 USD  +0.45 (+0.99%)
Streaming Delayed Price  /  Updated: 2:57 PM EDT, Jun 3, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2013 17.70 17.66 17.66 17.66 7,500 -0.19(-1.06%)
Dec 30, 2013 17.61 18.05 17.35 17.85 25,465 +0.15(+0.85%)
Dec 27, 2013 17.41 18.50 17.41 17.70 17,211 +0.34(+1.96%)
Dec 26, 2013 17.41 17.97 17.28 17.36 6,077 -0.07(-0.40%)
Dec 24, 2013 17.00 17.70 17.00 17.43 14,171 +0.51(+3.01%)
Dec 23, 2013 16.69 17.22 16.69 16.92 11,055 +0.24(+1.44%)
Dec 20, 2013 15.99 16.81 15.99 16.68 70,352 +0.68(+4.25%)
Dec 19, 2013 15.78 16.26 15.78 16.00 15,095 +0.16(+1.01%)
Dec 18, 2013 15.77 15.86 15.10 15.84 13,099 +0.04(+0.25%)
Dec 17, 2013 15.34 15.88 15.10 15.80 9,845 +0.41(+2.66%)
Dec 16, 2013 15.10 15.45 14.72 15.39 22,752 +0.29(+1.92%)
Dec 13, 2013 14.88 15.32 14.71 15.10 38,766 +0.22(+1.48%)
Dec 12, 2013 15.17 15.22 14.81 14.88 30,877 -0.36(-2.36%)
Dec 11, 2013 15.36 15.39 15.10 15.24 19,304 -0.16(-1.04%)
Dec 10, 2013 15.25 15.50 15.25 15.40 12,219 -0.10(-0.65%)
Dec 09, 2013 15.65 15.65 15.28 15.50 8,333 -0.19(-1.21%)
Dec 06, 2013 15.85 15.85 15.20 15.69 0 -0.16(-1.01%)
Dec 05, 2013 16.45 16.45 15.54 15.85 0 -0.27(-1.67%)
Dec 04, 2013 16.03 16.45 15.80 16.12 0 -0.03(-0.19%)
Dec 03, 2013 16.43 16.85 15.98 16.15 0 -0.34(-2.06%)
Dec 02, 2013 16.91 16.97 16.36 16.49 0 -0.59(-3.45%)
Nov 29, 2013 16.79 17.25 16.51 17.08 0 +0.23(+1.36%)
Nov 27, 2013 16.55 17.10 16.50 16.85 0 +0.82(+5.12%)
Nov 26, 2013 15.90 16.18 15.85 16.03 0 +0.23(+1.46%)
Nov 25, 2013 15.59 15.89 15.36 15.80 0 +0.11(+0.70%)
Nov 22, 2013 15.36 15.69 15.25 15.69 0 +0.25(+1.62%)
Nov 21, 2013 15.36 15.45 15.29 15.44 4,515 +0.15(+0.98%)
Nov 20, 2013 15.31 15.36 15.20 15.29 0 -0.06(-0.39%)
Nov 19, 2013 15.22 15.38 15.19 15.35 8,054 +0.11(+0.72%)
Nov 18, 2013 15.49 15.49 15.23 15.24 0 -0.24(-1.55%)
Nov 15, 2013 15.34 15.63 15.25 15.48 0 +0.09(+0.58%)
Nov 14, 2013 15.15 15.47 15.15 15.39 0 -0.11(-0.71%)
Nov 12, 2013 15.44 15.74 15.05 15.50 0 +0.00(+0.00%)
Nov 11, 2013 15.02 15.86 15.02 15.50 0 +0.46(+3.06%)
Nov 08, 2013 14.65 15.21 14.65 15.04 0 +0.38(+2.59%)
Nov 07, 2013 14.54 14.90 14.53 14.66 23,642 -0.05(-0.34%)
Nov 06, 2013 14.65 14.80 14.59 14.71 0 +0.11(+0.75%)
Nov 05, 2013 14.53 14.79 14.45 14.60 0 -0.04(-0.27%)
Nov 04, 2013 14.53 14.76 14.45 14.64 23,713 +0.18(+1.24%)
Nov 01, 2013 14.88 14.88 14.41 14.46 0 -0.46(-3.08%)
Oct 31, 2013 14.28 14.99 14.20 14.92 0 +0.03(+0.20%)
Oct 30, 2013 15.00 15.00 14.60 14.89 10,744 -0.14(-0.93%)
Oct 29, 2013 14.50 15.21 14.50 15.03 0 +0.62(+4.30%)
Oct 28, 2013 13.90 14.50 13.90 14.41 0 +0.52(+3.74%)
Oct 25, 2013 13.80 14.08 13.71 13.89 0 +0.15(+1.09%)
Oct 24, 2013 13.70 13.89 13.67 13.74 9,486 +0.15(+1.10%)
Oct 23, 2013 13.75 13.99 13.58 13.59 0 -0.24(-1.74%)
Oct 22, 2013 13.95 14.09 13.75 13.83 28,512 -0.11(-0.79%)
Oct 21, 2013 13.83 14.00 13.71 13.94 32,763 +0.11(+0.80%)
Oct 18, 2013 14.03 14.03 13.57 13.83 16,862 -0.02(-0.14%)
Oct 17, 2013 13.60 14.01 13.60 13.85 30,301 +0.09(+0.65%)
Oct 16, 2013 13.98 14.58 13.59 13.76 21,770 -0.12(-0.86%)
Oct 15, 2013 13.87 14.38 13.59 13.88 18,733 +0.13(+0.95%)
Oct 14, 2013 13.71 13.80 13.64 13.75 12,224 -0.05(-0.36%)
Oct 11, 2013 13.70 13.89 13.67 13.80 0 +0.05(+0.36%)
Oct 10, 2013 13.63 13.75 13.53 13.75 8,171 +0.23(+1.70%)
Oct 09, 2013 13.55 13.69 13.41 13.52 0 +0.02(+0.15%)
Oct 08, 2013 13.45 13.61 13.41 13.50 29,292 +0.07(+0.52%)
Oct 07, 2013 13.48 13.61 13.42 13.43 0 -0.18(-1.32%)
Oct 04, 2013 13.64 13.65 13.54 13.61 0 -0.07(-0.51%)
Oct 03, 2013 13.61 13.75 13.58 13.68 0 +0.03(+0.22%)
Oct 02, 2013 13.63 13.85 13.63 13.65 28,034 -0.14(-1.02%)
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.