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 (%)
Nov 30, 2012 13.05 13.25 12.85 13.18 10,539 +0.09(+0.69%)
Nov 29, 2012 12.80 13.10 12.80 13.09 9,246 +0.24(+1.87%)
Nov 28, 2012 12.51 12.87 12.46 12.85 7,650 +0.08(+0.63%)
Nov 27, 2012 12.53 13.20 12.53 12.77 29,879 +0.17(+1.35%)
Nov 26, 2012 12.27 12.64 12.27 12.60 13,239 +0.26(+2.11%)
Nov 23, 2012 12.45 12.50 12.10 12.34 7,034 -0.20(-1.59%)
Nov 21, 2012 12.42 12.57 12.30 12.54 9,648 +0.63(+5.29%)
Nov 20, 2012 12.10 12.30 11.86 11.91 7,304 -0.25(-2.10%)
Nov 19, 2012 12.15 12.20 12.10 12.16 7,735 +0.11(+0.95%)
Nov 16, 2012 11.68 12.25 11.43 12.05 44,871 +0.29(+2.47%)
Nov 15, 2012 12.00 12.10 11.74 11.76 8,101 +0.06(+0.51%)
Nov 14, 2012 12.14 12.27 11.70 11.70 7,657 -0.33(-2.74%)
Nov 13, 2012 11.81 12.20 11.81 12.03 6,016 +0.19(+1.60%)
Nov 12, 2012 12.15 12.15 11.84 11.84 2,806 -0.28(-2.31%)
Nov 09, 2012 11.85 12.19 11.65 12.12 17,978 +0.30(+2.54%)
Nov 08, 2012 11.99 12.20 11.82 11.82 7,780 -0.15(-1.25%)
Nov 07, 2012 12.28 12.28 11.97 11.97 7,258 -0.48(-3.86%)
Nov 06, 2012 12.60 12.60 12.20 12.45 14,000 +0.10(+0.81%)
Nov 05, 2012 12.27 12.40 12.01 12.35 8,545 +0.04(+0.32%)
Nov 02, 2012 12.34 12.42 11.96 12.31 14,830 +0.05(+0.41%)
Nov 01, 2012 12.16 12.37 12.11 12.26 7,753 +0.03(+0.25%)
Oct 31, 2012 11.97 12.24 11.97 12.23 4,653 +0.23(+1.92%)
Oct 26, 2012 12.08 12.00 12.00 12.00 5,100 -0.13(-1.07%)
Oct 25, 2012 12.04 12.37 11.93 12.13 7,157 +0.16(+1.34%)
Oct 24, 2012 11.98 12.02 11.96 11.97 2,322 -0.25(-2.05%)
Oct 23, 2012 12.10 12.37 12.05 12.22 4,079 +0.14(+1.16%)
Oct 19, 2012 12.60 12.87 12.07 12.08 10,194 -0.54(-4.28%)
Oct 18, 2012 12.67 12.79 12.61 12.62 10,404 -0.12(-0.94%)
Oct 17, 2012 12.50 12.79 12.50 12.74 10,210 +0.23(+1.84%)
Oct 16, 2012 12.53 12.73 12.44 12.51 14,409 +0.02(+0.16%)
Oct 15, 2012 12.50 12.77 12.41 12.49 26,367 +0.15(+1.22%)
Oct 12, 2012 12.77 12.77 12.12 12.34 11,234 -0.43(-3.37%)
Oct 11, 2012 12.92 12.99 12.72 12.77 12,227 +0.19(+1.51%)
Oct 10, 2012 13.00 13.07 12.54 12.58 10,680 -0.39(-3.01%)
Oct 09, 2012 13.23 13.23 12.97 12.97 4,675 -0.28(-2.11%)
Oct 08, 2012 13.39 13.42 13.25 13.25 1,827 -0.18(-1.34%)
Oct 05, 2012 13.48 13.53 13.37 13.43 5,761 +0.06(+0.45%)
Oct 04, 2012 13.35 13.51 13.35 13.37 20,798 +0.01(+0.07%)
Oct 03, 2012 13.39 13.50 13.29 13.36 10,312 -0.04(-0.30%)
Oct 02, 2012 13.46 13.60 13.23 13.40 14,725 -0.07(-0.52%)
Oct 01, 2012 13.41 13.73 13.39 13.47 10,245 -0.11(-0.81%)
Sep 28, 2012 13.48 13.75 13.41 13.58 14,318 -0.04(-0.29%)
Sep 27, 2012 13.30 13.72 13.26 13.62 16,619 +0.19(+1.41%)
Sep 26, 2012 13.56 13.79 13.34 13.43 15,110 -0.14(-1.03%)
Sep 25, 2012 13.32 13.90 13.27 13.57 15,661 +0.13(+0.97%)
Sep 24, 2012 13.36 13.53 12.93 13.44 9,345 +0.35(+2.67%)
Sep 21, 2012 13.67 13.70 13.09 13.09 36,658 -0.29(-2.17%)
Sep 20, 2012 13.39 13.56 13.37 13.38 5,258 -0.21(-1.55%)
Sep 19, 2012 13.97 13.98 13.40 13.59 19,954 +0.11(+0.82%)
Sep 18, 2012 13.99 13.99 13.42 13.48 9,969 -0.15(-1.10%)
Sep 17, 2012 13.80 13.80 13.48 13.63 6,712 -0.31(-2.22%)
Sep 14, 2012 13.77 13.95 13.52 13.94 18,644 +0.26(+1.90%)
Sep 13, 2012 13.35 13.74 13.35 13.68 9,122 +0.31(+2.32%)
Sep 12, 2012 13.32 13.37 13.32 13.37 2,353 -0.02(-0.15%)
Sep 11, 2012 13.27 13.51 13.27 13.39 11,278 +0.04(+0.30%)
Sep 10, 2012 13.35 13.51 13.30 13.35 14,003 +0.14(+1.06%)
Sep 07, 2012 13.52 13.65 13.10 13.21 19,138 -0.45(-3.29%)
Sep 06, 2012 12.40 13.69 12.30 13.66 15,162 +1.30(+10.52%)
Sep 05, 2012 12.17 12.49 12.17 12.36 17,069 +0.11(+0.90%)
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.