FinancialContent is the trusted provider of stock market information to the media industry.
Qad Inc (NQ: QADA)
53.47 USD  -0.69 (-1.27%)
Official Closing Price  /  Updated: 4:00 PM EST, Feb 21, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 24, 2011 10.52 10.85 10.51 10.83 15,737 +0.21(+1.98%)
May 23, 2011 10.50 11.00 10.50 10.62 9,691 -0.10(-0.93%)
May 20, 2011 10.89 11.24 10.56 10.72 15,254 -0.28(-2.55%)
May 19, 2011 10.99 11.05 10.80 11.00 6,030 +0.01(+0.09%)
May 18, 2011 10.77 10.99 10.51 10.99 7,437 +0.27(+2.52%)
May 17, 2011 10.50 10.79 10.50 10.72 8,743 +0.12(+1.13%)
May 16, 2011 10.92 10.92 10.50 10.60 20,398 -0.45(-4.07%)
May 13, 2011 10.85 11.07 10.82 11.05 7,418 +0.15(+1.38%)
May 12, 2011 10.90 11.11 10.85 10.90 11,932 +0.01(+0.09%)
May 11, 2011 11.00 11.23 10.89 10.89 7,099 -0.12(-1.09%)
May 10, 2011 10.68 11.01 10.68 11.01 5,735 +0.30(+2.80%)
May 09, 2011 10.66 10.71 10.50 10.71 10,974 +0.02(+0.19%)
May 06, 2011 10.44 10.69 10.34 10.69 26,390 +0.13(+1.23%)
May 05, 2011 10.54 10.88 10.45 10.56 18,081 -0.46(-4.17%)
May 04, 2011 10.97 11.02 10.60 11.02 7,485 +0.02(+0.18%)
May 03, 2011 11.07 11.09 10.41 11.00 33,782 -0.09(-0.81%)
May 02, 2011 10.91 11.21 10.90 11.09 25,305 +0.17(+1.56%)
Apr 29, 2011 11.04 11.29 10.92 10.92 9,239 -0.24(-2.15%)
Apr 28, 2011 11.30 11.30 11.11 11.16 4,924 -0.05(-0.45%)
Apr 27, 2011 11.03 11.23 11.02 11.21 4,634 +0.22(+2.00%)
Apr 26, 2011 11.19 11.20 10.95 10.99 12,267 -0.11(-0.99%)
Apr 25, 2011 11.11 11.23 10.86 11.10 3,613 -0.10(-0.89%)
Apr 21, 2011 10.99 11.20 10.64 11.20 6,056 +0.25(+2.28%)
Apr 20, 2011 10.94 11.05 10.90 10.95 5,142 +0.12(+1.11%)
Apr 19, 2011 10.90 10.90 10.80 10.83 13,978 +0.00(+0.00%)
Apr 18, 2011 10.84 10.90 10.51 10.83 10,530 -0.18(-1.63%)
Apr 15, 2011 10.91 11.05 10.75 11.01 23,522 +0.12(+1.10%)
Apr 14, 2011 10.82 11.11 10.34 10.89 19,279 -0.04(-0.37%)
Apr 13, 2011 11.25 11.25 10.87 10.93 9,479 +0.42(+4.00%)
Apr 12, 2011 11.43 11.43 10.50 10.51 13,702 -0.24(-2.23%)
Apr 11, 2011 10.95 11.00 10.75 10.75 23,213 -0.32(-2.89%)
Apr 08, 2011 11.07 11.25 10.87 11.07 7,487 +0.02(+0.18%)
Apr 07, 2011 10.32 11.10 10.32 11.05 45,349 +0.30(+2.79%)
Apr 06, 2011 10.89 10.89 10.64 10.75 44,881 +0.17(+1.61%)
Apr 05, 2011 10.24 10.95 10.24 10.58 4,119 +0.33(+3.22%)
Apr 04, 2011 10.60 10.60 10.15 10.25 13,400 -0.26(-2.47%)
Apr 01, 2011 11.21 11.21 10.51 10.51 23,202 -0.26(-2.41%)
Mar 31, 2011 11.21 11.21 10.50 10.77 16,854 +0.57(+5.59%)
Mar 30, 2011 10.14 10.42 10.13 10.20 13,684 +0.16(+1.59%)
Mar 29, 2011 10.18 10.20 10.01 10.04 11,955 -0.23(-2.24%)
Mar 28, 2011 10.00 11.72 10.00 10.27 20,576 +0.17(+1.68%)
Mar 25, 2011 10.12 10.65 10.04 10.10 15,053 -0.07(-0.69%)
Mar 24, 2011 10.82 10.82 9.980 10.17 16,756 +0.10(+0.99%)
Mar 23, 2011 10.19 10.34 10.06 10.07 21,899 -0.04(-0.40%)
Mar 22, 2011 10.18 10.49 10.05 10.11 30,822 -0.18(-1.75%)
Mar 21, 2011 10.11 10.33 9.780 10.29 25,571 +0.56(+5.76%)
Mar 18, 2011 9.960 10.03 9.540 9.730 24,936 -0.23(-2.31%)
Mar 17, 2011 9.560 10.54 9.520 9.960 15,644 -0.14(-1.39%)
Mar 16, 2011 10.04 10.12 9.810 10.10 14,322 -0.01(-0.10%)
Mar 15, 2011 10.15 10.19 10.02 10.11 19,874 -0.23(-2.22%)
Mar 14, 2011 9.770 10.38 9.770 10.34 16,795 +0.46(+4.66%)
Mar 11, 2011 9.260 9.950 9.140 9.880 97,839 +1.20(+13.82%)
Mar 10, 2011 8.850 9.140 8.490 8.680 51,879 -0.10(-1.14%)
Mar 09, 2011 8.910 9.050 8.770 8.780 45,448 -0.25(-2.77%)
Mar 08, 2011 8.950 9.215 8.860 9.030 7,779 +0.15(+1.69%)
Mar 07, 2011 9.210 9.500 8.770 8.880 14,274 -0.33(-3.58%)
Mar 04, 2011 9.210 9.210 8.960 9.210 2,027 +0.07(+0.77%)
Mar 03, 2011 9.050 9.330 8.970 9.140 4,732 +0.07(+0.77%)
Mar 02, 2011 9.000 9.100 8.910 9.070 7,755 +0.00(+0.00%)
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.