FinancialContent is the trusted provider of stock market information to the media industry.
Qad Inc (NQ: QADA)
52.98 USD  +0.18 (+0.34%)
Streaming Delayed Price  /  Updated: 1:40 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2013 13.00 13.12 12.75 12.76 0 -0.28(-2.15%)
Jul 30, 2013 13.09 13.22 13.04 13.04 0 -0.13(-0.99%)
Jul 29, 2013 13.37 13.37 13.11 13.17 0 -0.14(-1.05%)
Jul 26, 2013 13.05 13.31 13.05 13.31 0 +0.14(+1.06%)
Jul 25, 2013 12.87 13.24 12.87 13.17 0 +0.20(+1.54%)
Jul 24, 2013 13.08 13.25 12.94 12.97 0 -0.09(-0.69%)
Jul 23, 2013 13.12 13.16 12.98 13.06 0 +0.07(+0.54%)
Jul 22, 2013 12.52 13.19 12.52 12.99 0 +0.06(+0.46%)
Jul 19, 2013 12.91 12.98 12.51 12.93 0 -0.06(-0.46%)
Jul 18, 2013 12.64 12.99 12.64 12.99 0 +0.10(+0.78%)
Jul 17, 2013 12.88 12.95 12.88 12.89 2,206 +0.00(+0.00%)
Jul 16, 2013 12.85 13.00 12.77 12.89 0 -0.02(-0.15%)
Jul 15, 2013 12.88 12.99 12.67 12.91 0 +0.17(+1.33%)
Jul 12, 2013 12.65 12.88 12.62 12.74 0 +0.03(+0.24%)
Jul 11, 2013 12.67 12.73 12.57 12.71 0 +0.14(+1.11%)
Jul 10, 2013 12.41 12.60 12.35 12.57 0 +0.11(+0.88%)
Jul 09, 2013 12.05 12.64 12.13 12.46 0 +0.22(+1.80%)
Jul 08, 2013 12.29 12.43 12.21 12.24 0 -0.05(-0.41%)
Jul 05, 2013 12.31 12.32 11.90 12.29 0 +0.17(+1.40%)
Jul 03, 2013 12.03 12.19 11.70 12.12 0 +0.06(+0.50%)
Jul 02, 2013 11.73 12.16 11.73 12.06 0 +0.36(+3.08%)
Jul 01, 2013 11.60 11.90 11.57 11.70 0 +0.22(+1.92%)
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%)
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.