FinancialContent is the trusted provider of stock market information to the media industry.
Qad Inc (NQ: QADA)
53.25 USD  -0.38 (-0.71%)
Streaming Delayed Price  /  Updated: 1:56 PM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2011 9.080 9.284 8.970 9.070 12,167 -0.02(-0.22%)
Feb 28, 2011 9.100 9.100 8.950 9.090 7,304 +0.00(+0.00%)
Feb 25, 2011 9.000 9.240 8.880 9.090 10,628 +0.06(+0.66%)
Feb 24, 2011 8.980 9.085 8.950 9.030 30,437 +0.04(+0.44%)
Feb 23, 2011 9.050 9.200 8.990 8.990 7,071 -0.06(-0.66%)
Feb 22, 2011 8.950 9.200 8.950 9.050 17,485 +0.19(+2.14%)
Feb 18, 2011 8.980 9.140 8.790 8.860 21,168 -0.14(-1.56%)
Feb 17, 2011 8.990 9.200 8.930 9.000 13,646 +0.10(+1.12%)
Feb 16, 2011 8.850 8.970 8.750 8.900 8,328 +0.05(+0.56%)
Feb 15, 2011 8.790 8.860 8.750 8.850 19,954 +0.10(+1.14%)
Feb 14, 2011 8.850 9.200 8.737 8.750 9,981 -0.01(-0.11%)
Feb 11, 2011 9.150 9.200 8.750 8.760 18,998 -0.38(-4.16%)
Feb 10, 2011 8.810 9.180 8.760 9.140 13,506 +0.30(+3.39%)
Feb 09, 2011 9.080 9.090 8.770 8.840 7,337 -0.34(-3.70%)
Feb 08, 2011 9.080 9.320 8.910 9.180 8,695 +0.14(+1.55%)
Feb 07, 2011 8.720 9.350 8.340 9.040 15,883 +0.16(+1.80%)
Feb 04, 2011 8.560 8.940 8.290 8.880 10,878 +0.29(+3.38%)
Feb 03, 2011 8.750 8.912 8.550 8.590 9,262 -0.16(-1.83%)
Feb 02, 2011 8.650 8.900 8.590 8.750 6,918 +0.17(+1.98%)
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.