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 (%)
Feb 28, 2013 13.14 13.18 13.03 13.05 6,007 -0.24(-1.81%)
Feb 27, 2013 13.03 13.31 13.03 13.29 15,571 +0.21(+1.61%)
Feb 26, 2013 13.05 13.17 13.00 13.08 2,153 -0.17(-1.28%)
Feb 22, 2013 13.26 13.26 12.82 13.25 4,646 +0.06(+0.45%)
Feb 21, 2013 12.64 13.27 12.64 13.19 13,777 +0.60(+4.77%)
Feb 20, 2013 12.76 12.91 12.57 12.59 7,995 -0.31(-2.40%)
Feb 19, 2013 12.96 13.00 12.86 12.90 4,547 -0.11(-0.85%)
Feb 15, 2013 13.27 13.27 12.77 13.01 9,443 -0.13(-0.99%)
Feb 14, 2013 13.18 13.20 13.09 13.14 2,639 -0.06(-0.45%)
Feb 13, 2013 13.29 13.36 13.20 13.20 6,748 -0.14(-1.05%)
Feb 12, 2013 13.33 13.40 13.31 13.34 1,264 -0.02(-0.15%)
Feb 11, 2013 13.44 13.57 13.36 13.36 5,649 -0.16(-1.18%)
Feb 08, 2013 13.36 13.87 13.36 13.52 3,051 -0.13(-0.95%)
Feb 07, 2013 13.67 13.77 13.64 13.65 3,464 -0.31(-2.22%)
Feb 06, 2013 13.88 14.00 13.72 13.96 10,667 +0.28(+2.05%)
Feb 04, 2013 13.78 14.17 13.68 13.68 9,686 -0.27(-1.94%)
Feb 01, 2013 13.97 13.99 13.78 13.95 3,731 +0.06(+0.43%)
Jan 31, 2013 14.40 14.40 13.76 13.89 15,118 +0.04(+0.29%)
Jan 30, 2013 13.90 13.90 13.74 13.85 7,303 -0.10(-0.72%)
Jan 29, 2013 13.55 13.95 13.54 13.95 5,349 +0.34(+2.50%)
Jan 28, 2013 13.44 13.61 13.30 13.61 6,445 +0.30(+2.25%)
Jan 25, 2013 13.56 13.65 13.31 13.31 5,576 -0.22(-1.63%)
Jan 24, 2013 13.72 13.81 13.49 13.53 4,373 -0.22(-1.60%)
Jan 23, 2013 13.49 13.89 13.49 13.75 10,161 +0.23(+1.70%)
Jan 22, 2013 13.23 13.55 13.23 13.52 41,831 +0.24(+1.81%)
Jan 18, 2013 13.26 13.40 13.24 13.28 8,492 -0.03(-0.23%)
Jan 17, 2013 13.48 13.75 13.22 13.31 7,296 -0.14(-1.04%)
Jan 16, 2013 13.52 13.58 13.38 13.45 4,063 -0.07(-0.52%)
Jan 15, 2013 13.62 13.70 13.47 13.52 8,952 -0.16(-1.17%)
Jan 14, 2013 13.34 13.74 13.34 13.68 4,980 +0.27(+2.01%)
Jan 11, 2013 13.90 13.90 13.41 13.41 12,104 -0.46(-3.32%)
Jan 10, 2013 13.78 13.90 13.72 13.87 7,672 +0.08(+0.58%)
Jan 09, 2013 13.79 14.00 13.66 13.79 14,318 +0.11(+0.80%)
Jan 08, 2013 13.75 13.85 13.66 13.68 5,082 -0.14(-1.01%)
Jan 07, 2013 13.76 13.98 13.76 13.82 5,213 -0.11(-0.79%)
Jan 04, 2013 13.80 14.00 13.69 13.93 14,968 +0.22(+1.60%)
Jan 03, 2013 13.82 14.05 13.67 13.71 15,590 -0.13(-0.94%)
Jan 02, 2013 14.34 14.41 13.84 13.84 38,847 -0.57(-3.96%)
Dec 31, 2012 13.91 14.44 13.91 14.41 2,211 +0.49(+3.52%)
Dec 28, 2012 13.89 14.15 13.84 13.92 6,327 -0.14(-1.00%)
Dec 27, 2012 13.80 14.19 13.67 14.06 7,839 +0.11(+0.79%)
Dec 26, 2012 14.13 14.23 13.87 13.95 4,748 -0.13(-0.92%)
Dec 24, 2012 14.26 14.34 13.84 14.08 8,606 +0.07(+0.50%)
Dec 21, 2012 13.96 14.34 13.78 14.01 37,886 +0.15(+1.08%)
Dec 20, 2012 13.56 13.95 13.37 13.86 14,051 +0.22(+1.61%)
Dec 19, 2012 13.44 13.79 13.39 13.64 12,626 +0.11(+0.81%)
Dec 18, 2012 13.30 13.63 13.05 13.53 12,638 +0.23(+1.73%)
Dec 17, 2012 12.88 13.36 12.88 13.30 24,119 +0.33(+2.54%)
Dec 14, 2012 12.96 13.49 12.76 12.97 23,872 -0.16(-1.22%)
Dec 13, 2012 13.67 13.80 13.11 13.13 21,033 -0.54(-3.95%)
Dec 12, 2012 13.89 13.98 13.62 13.67 6,531 -0.23(-1.65%)
Dec 11, 2012 13.67 13.90 13.50 13.90 9,857 +0.37(+2.73%)
Dec 10, 2012 13.29 13.74 13.20 13.53 11,333 +0.23(+1.73%)
Dec 07, 2012 13.30 13.43 13.19 13.30 7,482 +0.10(+0.76%)
Dec 06, 2012 13.19 13.21 13.04 13.20 2,476 +0.01(+0.08%)
Dec 05, 2012 13.26 13.29 12.97 13.19 5,713 +0.21(+1.62%)
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.