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 (%)
Sep 27, 2013 14.00 14.00 13.55 13.79 0 -0.39(-2.75%)
Sep 26, 2013 14.29 14.46 14.08 14.18 19,480 +0.34(+2.46%)
Sep 25, 2013 14.02 14.02 13.74 13.84 17,063 -0.05(-0.36%)
Sep 24, 2013 13.80 14.07 13.76 13.89 0 -0.26(-1.84%)
Sep 23, 2013 13.33 14.31 13.29 14.15 0 +0.77(+5.75%)
Sep 20, 2013 13.29 13.49 13.26 13.38 0 +0.02(+0.15%)
Sep 19, 2013 13.41 13.63 13.27 13.36 0 -0.06(-0.45%)
Sep 18, 2013 13.32 13.48 13.28 13.42 0 +0.03(+0.22%)
Sep 17, 2013 13.25 13.41 13.23 13.39 0 +0.14(+1.06%)
Sep 16, 2013 13.23 13.25 13.18 13.25 0 +0.01(+0.08%)
Sep 13, 2013 13.25 13.38 13.16 13.24 0 +0.03(+0.23%)
Sep 12, 2013 13.24 13.36 13.20 13.21 0 +0.01(+0.08%)
Sep 11, 2013 13.15 13.24 13.10 13.20 0 +0.02(+0.15%)
Sep 10, 2013 13.10 13.25 13.10 13.18 0 -0.06(-0.45%)
Sep 09, 2013 13.63 13.63 13.13 13.24 0 +0.20(+1.53%)
Sep 06, 2013 13.02 13.25 13.00 13.04 0 +0.07(+0.54%)
Sep 05, 2013 12.35 13.22 12.35 12.97 0 +0.25(+1.97%)
Sep 04, 2013 12.85 12.85 12.21 12.72 0 +0.19(+1.52%)
Sep 03, 2013 12.54 12.97 12.51 12.53 0 +0.15(+1.21%)
Aug 30, 2013 12.55 12.89 12.37 12.38 0 -0.22(-1.75%)
Aug 29, 2013 12.58 12.86 12.57 12.60 0 +0.34(+2.77%)
Aug 28, 2013 11.99 12.38 11.94 12.26 0 +0.57(+4.88%)
Aug 27, 2013 11.80 11.93 11.65 11.69 8,440 -0.26(-2.18%)
Aug 26, 2013 11.95 12.00 11.75 11.95 0 +0.03(+0.25%)
Aug 23, 2013 11.87 11.96 11.76 11.92 0 -0.04(-0.33%)
Aug 22, 2013 11.67 11.99 11.67 11.96 6,292 +0.29(+2.49%)
Aug 21, 2013 11.87 11.87 11.67 11.67 0 -0.27(-2.26%)
Aug 20, 2013 11.60 11.97 11.60 11.94 0 +0.38(+3.29%)
Aug 19, 2013 11.82 12.00 11.55 11.56 9,760 -0.29(-2.45%)
Aug 16, 2013 11.85 11.97 11.85 11.85 0 -0.06(-0.50%)
Aug 15, 2013 12.21 12.25 11.89 11.91 11,369 -0.50(-4.03%)
Aug 14, 2013 12.42 12.48 12.36 12.41 3,558 -0.05(-0.40%)
Aug 13, 2013 12.44 12.58 12.39 12.46 5,964 -0.01(-0.08%)
Aug 12, 2013 12.45 12.50 12.42 12.47 2,164 -0.12(-0.95%)
Aug 09, 2013 12.61 12.62 12.46 12.59 1,197 +0.13(+1.04%)
Aug 08, 2013 12.70 12.77 12.43 12.46 10,307 -0.19(-1.50%)
Aug 07, 2013 12.60 12.69 12.56 12.65 3,540 -0.08(-0.63%)
Aug 06, 2013 12.78 12.87 12.71 12.73 7,082 -0.24(-1.85%)
Aug 05, 2013 12.78 13.10 12.78 12.97 4,158 -0.08(-0.61%)
Aug 02, 2013 12.95 13.12 12.80 13.05 4,711 +0.01(+0.08%)
Aug 01, 2013 12.87 13.26 12.78 13.04 6,230 +0.28(+2.19%)
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%)
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.