FinancialContent is the trusted provider of stock market information to the media industry.
Qad Inc (NQ: QADA)
49.40 USD  +0.14 (+0.28%)
Official Closing Price  /  Updated: 4:10 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2011 11.38 11.50 10.78 11.00 39,650 -0.04(-0.36%)
Nov 29, 2011 11.12 11.25 10.78 11.04 13,157 -0.46(-4.00%)
Nov 28, 2011 11.07 11.50 11.04 11.50 21,735 +0.83(+7.78%)
Nov 25, 2011 11.33 11.80 10.67 10.67 9,875 -0.71(-6.24%)
Nov 23, 2011 11.94 12.02 11.37 11.38 22,694 -0.65(-5.40%)
Nov 22, 2011 11.65 12.28 11.65 12.03 11,086 +0.37(+3.17%)
Nov 21, 2011 11.88 11.94 11.66 11.66 8,079 -0.47(-3.87%)
Nov 18, 2011 11.97 12.28 11.82 12.13 15,095 +0.15(+1.25%)
Nov 17, 2011 12.07 12.17 11.77 11.98 9,942 -0.09(-0.75%)
Nov 16, 2011 12.32 12.44 11.98 12.07 13,067 -0.40(-3.21%)
Nov 15, 2011 11.55 12.48 11.55 12.47 22,335 +0.79(+6.76%)
Nov 14, 2011 11.84 12.02 11.44 11.68 20,614 -0.27(-2.26%)
Nov 11, 2011 11.92 12.00 11.71 11.95 28,182 +0.34(+2.93%)
Nov 10, 2011 11.51 11.71 11.47 11.61 11,537 +0.37(+3.29%)
Nov 09, 2011 11.82 12.40 11.22 11.24 22,777 -0.80(-6.64%)
Nov 08, 2011 11.76 12.10 11.76 12.04 21,759 +0.32(+2.73%)
Nov 07, 2011 11.31 11.75 11.31 11.72 4,121 -0.05(-0.42%)
Nov 04, 2011 11.78 11.99 11.69 11.77 10,522 -0.09(-0.76%)
Nov 03, 2011 11.58 11.86 11.57 11.86 14,076 +0.28(+2.42%)
Nov 02, 2011 11.49 11.70 11.45 11.58 35,724 +0.38(+3.39%)
Nov 01, 2011 11.24 11.90 11.14 11.20 23,147 -0.36(-3.11%)
Oct 31, 2011 12.03 12.10 11.47 11.56 20,556 -0.71(-5.79%)
Oct 28, 2011 12.17 12.48 11.93 12.27 13,749 +0.10(+0.82%)
Oct 27, 2011 11.95 12.46 11.55 12.17 72,331 +0.42(+3.57%)
Oct 26, 2011 11.54 11.75 11.40 11.75 24,967 +0.21(+1.82%)
Oct 25, 2011 11.78 11.83 11.48 11.54 25,076 -0.24(-2.04%)
Oct 24, 2011 11.56 11.84 11.53 11.78 25,592 +0.18(+1.55%)
Oct 21, 2011 11.56 11.61 11.19 11.60 41,487 +0.26(+2.29%)
Oct 20, 2011 10.91 11.35 10.91 11.34 8,051 +0.07(+0.62%)
Oct 19, 2011 11.32 11.34 11.09 11.27 18,616 -0.14(-1.23%)
Oct 18, 2011 11.00 11.48 10.75 11.41 27,418 +0.11(+0.97%)
Oct 17, 2011 11.47 11.48 11.04 11.30 21,368 +0.02(+0.18%)
Oct 14, 2011 11.13 11.40 11.04 11.28 27,995 +0.22(+1.99%)
Oct 13, 2011 11.30 11.30 10.95 11.06 5,498 -0.28(-2.47%)
Oct 12, 2011 11.15 11.49 11.14 11.34 15,960 +0.39(+3.56%)
Oct 11, 2011 10.97 11.15 10.86 10.95 13,206 +0.08(+0.74%)
Oct 10, 2011 10.64 10.90 10.49 10.87 20,887 +0.27(+2.55%)
Oct 07, 2011 10.62 10.71 10.37 10.60 15,864 +0.00(+0.00%)
Oct 06, 2011 10.79 10.85 10.52 10.60 13,738 -0.46(-4.16%)
Oct 05, 2011 10.72 11.22 10.72 11.06 23,563 +0.35(+3.27%)
Oct 04, 2011 10.15 11.13 10.04 10.71 78,634 +0.24(+2.29%)
Oct 03, 2011 10.53 10.73 10.12 10.47 17,071 -0.22(-2.06%)
Sep 30, 2011 10.45 10.70 10.01 10.69 21,565 -0.01(-0.09%)
Sep 29, 2011 10.23 10.78 10.05 10.70 9,792 +0.46(+4.49%)
Sep 28, 2011 11.22 11.48 9.610 10.24 28,465 -0.79(-7.16%)
Sep 27, 2011 11.35 11.40 11.03 11.03 15,774 -0.09(-0.81%)
Sep 26, 2011 10.82 11.47 10.82 11.12 21,047 +0.28(+2.58%)
Sep 23, 2011 10.50 10.95 10.14 10.84 22,967 +0.63(+6.17%)
Sep 22, 2011 10.40 10.49 10.09 10.21 57,436 -0.52(-4.85%)
Sep 21, 2011 11.00 11.04 10.63 10.73 21,276 -0.24(-2.19%)
Sep 20, 2011 10.81 11.16 10.65 10.97 22,073 -0.22(-1.97%)
Sep 19, 2011 10.97 11.35 10.92 11.19 25,861 +0.01(+0.09%)
Sep 16, 2011 11.10 11.23 10.67 11.18 30,704 +0.21(+1.91%)
Sep 15, 2011 10.94 11.31 10.45 10.97 26,213 +0.06(+0.55%)
Sep 14, 2011 10.74 11.08 10.74 10.91 26,535 +0.28(+2.63%)
Sep 13, 2011 10.67 10.86 10.54 10.63 19,851 +0.15(+1.43%)
Sep 12, 2011 10.58 11.22 10.40 10.48 36,116 -0.07(-0.66%)
Sep 09, 2011 10.65 11.18 10.43 10.55 27,516 -0.11(-1.03%)
Sep 08, 2011 10.90 11.34 10.61 10.66 20,833 -0.24(-2.20%)
Sep 07, 2011 10.98 11.26 10.66 10.90 33,868 +0.02(+0.18%)
Sep 06, 2011 10.25 11.30 10.13 10.88 13,313 +0.33(+3.13%)
Sep 02, 2011 11.11 11.73 10.35 10.55 41,409 -0.70(-6.22%)
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.