FinancialContent is the trusted provider of stock market information to the media industry.
Qad Inc (NQ: QADA)
46.71 USD  +1.42 (+3.14%)
Streaming Delayed Price  /  Updated: 12:00 PM EDT, Jun 5, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2015 26.17 26.40 25.48 25.60 153,917 -0.39(-1.50%)
Sep 29, 2015 26.35 26.58 25.88 25.99 34,336 -0.28(-1.07%)
Sep 28, 2015 26.46 26.54 25.83 26.27 50,796 +0.14(+0.54%)
Sep 25, 2015 26.76 26.99 25.65 26.13 37,607 -0.41(-1.54%)
Sep 24, 2015 26.44 26.92 26.19 26.54 71,708 +0.30(+1.14%)
Sep 23, 2015 25.60 26.45 25.58 26.24 19,942 +0.70(+2.74%)
Sep 22, 2015 25.53 25.73 25.28 25.54 28,692 -0.32(-1.24%)
Sep 21, 2015 26.02 26.16 25.68 25.86 19,653 +0.03(+0.12%)
Sep 18, 2015 26.04 26.57 25.63 25.83 71,684 -0.66(-2.49%)
Sep 17, 2015 26.08 26.91 25.94 26.49 45,608 +0.35(+1.34%)
Sep 16, 2015 26.10 26.39 25.97 26.14 19,355 +0.01(+0.04%)
Sep 15, 2015 25.47 26.14 25.47 26.13 23,478 +0.62(+2.43%)
Sep 14, 2015 25.57 25.61 25.30 25.51 33,283 +0.21(+0.83%)
Sep 11, 2015 25.04 25.53 25.04 25.30 38,429 +0.05(+0.20%)
Sep 10, 2015 25.11 25.53 25.11 25.25 45,955 -0.09(-0.36%)
Sep 09, 2015 25.80 25.85 25.10 25.34 40,941 -0.15(-0.59%)
Sep 08, 2015 25.34 26.10 25.15 25.49 55,844 +0.56(+2.25%)
Sep 04, 2015 25.00 24.93 24.93 24.93 34,400 -0.32(-1.27%)
Sep 03, 2015 26.03 26.15 24.92 25.25 53,820 -0.79(-3.03%)
Sep 02, 2015 25.36 26.05 25.06 26.04 47,052 +0.89(+3.54%)
Sep 01, 2015 24.82 26.06 24.71 25.15 35,150 -0.02(-0.08%)
Aug 31, 2015 25.43 25.74 25.00 25.17 41,546 -0.29(-1.14%)
Aug 28, 2015 25.28 25.66 24.50 25.46 39,888 +0.02(+0.08%)
Aug 27, 2015 24.82 26.98 24.68 25.44 44,688 +0.97(+3.96%)
Aug 26, 2015 24.46 24.57 23.75 24.47 31,822 +0.49(+2.04%)
Aug 25, 2015 24.72 24.80 23.86 23.98 49,300 -0.02(-0.08%)
Aug 24, 2015 23.79 24.77 23.36 24.00 59,002 -0.51(-2.08%)
Aug 21, 2015 24.00 24.54 24.00 24.51 57,495 +0.11(+0.45%)
Aug 20, 2015 24.81 25.27 24.37 24.40 42,419 -0.54(-2.17%)
Aug 19, 2015 25.06 25.46 24.75 24.94 23,917 -0.20(-0.80%)
Aug 18, 2015 25.36 25.36 24.92 25.14 25,897 -0.04(-0.16%)
Aug 17, 2015 25.37 25.37 24.82 25.18 17,774 -0.07(-0.28%)
Aug 14, 2015 25.00 25.37 24.53 25.25 13,611 +0.31(+1.24%)
Aug 13, 2015 24.95 25.57 24.72 24.94 28,315 +0.06(+0.24%)
Aug 12, 2015 24.99 25.09 24.40 24.88 24,339 -0.11(-0.44%)
Aug 11, 2015 25.22 25.48 24.63 24.99 41,550 -0.36(-1.42%)
Aug 10, 2015 25.83 25.94 25.20 25.35 38,446 -0.29(-1.13%)
Aug 07, 2015 25.66 25.89 25.30 25.64 26,410 -0.09(-0.35%)
Aug 06, 2015 26.46 26.46 25.61 25.73 28,681 -0.70(-2.65%)
Aug 05, 2015 26.80 26.88 26.33 26.43 24,504 -0.15(-0.56%)
Aug 04, 2015 26.56 26.90 26.33 26.58 21,633 +0.14(+0.53%)
Aug 03, 2015 26.89 26.94 26.30 26.44 35,118 -0.25(-0.94%)
Jul 31, 2015 26.67 26.99 26.49 26.69 27,562 -0.03(-0.11%)
Jul 30, 2015 26.25 26.92 25.89 26.72 29,628 +0.37(+1.40%)
Jul 29, 2015 26.86 26.86 26.06 26.35 26,987 -0.45(-1.68%)
Jul 28, 2015 26.95 26.95 26.15 26.80 39,997 -0.04(-0.15%)
Jul 27, 2015 26.71 27.04 26.50 26.84 64,150 +0.08(+0.30%)
Jul 24, 2015 27.24 27.34 26.57 26.76 25,791 -0.55(-2.01%)
Jul 23, 2015 27.53 27.54 27.07 27.31 35,583 -0.19(-0.69%)
Jul 22, 2015 27.52 27.65 27.35 27.50 35,032 -0.06(-0.22%)
Jul 21, 2015 27.68 27.73 27.22 27.56 44,434 -0.13(-0.47%)
Jul 20, 2015 27.92 27.95 27.49 27.69 41,681 -0.25(-0.89%)
Jul 17, 2015 28.21 28.21 27.48 27.94 47,502 -0.15(-0.53%)
Jul 16, 2015 28.00 28.71 28.00 28.09 71,982 +0.31(+1.12%)
Jul 15, 2015 27.73 28.02 27.52 27.78 56,808 +0.10(+0.36%)
Jul 14, 2015 27.32 27.87 26.75 27.68 83,543 +0.43(+1.58%)
Jul 13, 2015 27.63 27.74 27.20 27.25 52,980 -0.41(-1.48%)
Jul 10, 2015 27.01 27.79 26.65 27.66 73,150 +0.86(+3.21%)
Jul 09, 2015 26.59 27.32 26.20 26.80 92,298 +0.60(+2.29%)
Jul 08, 2015 25.57 26.63 25.32 26.20 150,536 +0.95(+3.76%)
Jul 07, 2015 25.84 25.90 24.99 25.25 27,393 -0.68(-2.62%)
Jul 06, 2015 25.64 25.94 24.97 25.93 35,618 +0.25(+0.97%)
Jul 02, 2015 26.48 25.68 25.68 25.68 21,500 -0.74(-2.80%)
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.