FinancialContent is the trusted provider of stock market information to the media industry.
Qad Inc (NQ: QADA)
53.34 USD  -0.29 (-0.54%)
Official Closing Price  /  Updated: 4:01 PM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2014 20.29 20.57 20.10 20.43 25,854 +0.24(+1.19%)
Mar 28, 2014 20.72 20.85 20.19 20.19 9,135 -0.43(-2.09%)
Mar 27, 2014 20.44 20.87 20.10 20.62 19,941 +0.15(+0.73%)
Mar 26, 2014 20.84 20.90 20.47 20.47 23,213 -0.40(-1.92%)
Mar 25, 2014 20.83 20.95 20.79 20.87 38,621 +0.07(+0.34%)
Mar 24, 2014 20.86 20.90 20.70 20.80 17,213 -0.10(-0.48%)
Mar 21, 2014 21.25 21.25 20.72 20.90 33,697 -0.25(-1.18%)
Mar 20, 2014 20.73 21.36 20.68 21.15 29,070 +0.30(+1.44%)
Mar 19, 2014 21.30 21.30 20.60 20.85 21,966 -0.35(-1.65%)
Mar 18, 2014 21.18 21.65 21.06 21.20 18,290 -0.07(-0.33%)
Mar 17, 2014 21.00 21.30 20.53 21.27 30,953 +0.37(+1.77%)
Mar 14, 2014 19.56 20.90 19.50 20.90 60,783 +1.94(+10.23%)
Mar 13, 2014 19.12 19.44 18.84 18.96 16,773 -0.21(-1.10%)
Mar 12, 2014 19.23 19.34 18.93 19.17 14,685 -0.02(-0.10%)
Mar 11, 2014 19.29 19.50 18.83 19.19 18,135 -0.11(-0.57%)
Mar 10, 2014 18.97 19.45 18.91 19.30 28,335 +0.23(+1.21%)
Mar 07, 2014 19.20 19.21 18.82 19.07 7,734 +0.02(+0.10%)
Mar 06, 2014 19.18 19.55 19.01 19.05 9,156 -0.04(-0.21%)
Mar 05, 2014 19.10 19.18 18.90 19.09 9,629 -0.09(-0.47%)
Mar 04, 2014 19.20 19.90 19.01 19.18 45,721 +0.27(+1.43%)
Mar 03, 2014 18.74 19.07 18.55 18.91 8,700 +0.02(+0.11%)
Feb 28, 2014 18.99 19.07 18.75 18.89 13,760 -0.02(-0.11%)
Feb 27, 2014 18.56 19.07 18.56 18.91 6,866 +0.09(+0.48%)
Feb 26, 2014 18.74 19.08 18.68 18.82 5,233 +0.18(+0.97%)
Feb 25, 2014 18.79 19.13 18.64 18.64 12,947 +0.00(+0.00%)
Feb 24, 2014 19.00 19.23 18.46 18.64 17,979 +0.18(+0.98%)
Feb 21, 2014 18.75 19.11 18.35 18.46 10,430 -0.23(-1.23%)
Feb 20, 2014 18.22 19.25 18.22 18.69 4,143 +0.40(+2.19%)
Feb 19, 2014 19.18 19.29 18.18 18.29 22,061 -1.08(-5.58%)
Feb 18, 2014 18.50 19.37 18.21 19.37 9,995 +1.11(+6.08%)
Feb 14, 2014 18.64 18.26 18.26 18.26 6,500 -0.40(-2.14%)
Feb 13, 2014 18.36 18.72 18.06 18.66 12,018 +0.48(+2.64%)
Feb 12, 2014 18.12 18.18 17.86 18.18 9,969 +0.04(+0.22%)
Feb 11, 2014 17.80 18.39 17.62 18.14 27,047 +0.26(+1.45%)
Feb 10, 2014 17.39 17.97 17.28 17.88 15,013 +0.41(+2.35%)
Feb 07, 2014 17.38 17.49 17.15 17.47 11,959 +0.12(+0.69%)
Feb 06, 2014 17.26 17.43 17.08 17.35 13,988 +0.10(+0.58%)
Feb 05, 2014 17.26 17.27 17.07 17.25 15,404 -0.18(-1.03%)
Feb 04, 2014 17.50 17.78 17.33 17.43 15,822 -0.09(-0.51%)
Feb 03, 2014 18.20 18.37 17.44 17.52 27,828 -0.67(-3.68%)
Jan 31, 2014 17.47 18.36 17.30 18.19 15,321 +0.44(+2.48%)
Jan 30, 2014 17.19 17.96 17.19 17.75 22,231 +0.63(+3.68%)
Jan 29, 2014 17.15 17.28 17.10 17.12 14,453 -0.23(-1.33%)
Jan 28, 2014 17.23 17.50 17.16 17.35 12,229 +0.09(+0.52%)
Jan 27, 2014 17.29 17.37 17.26 17.26 5,582 -0.04(-0.23%)
Jan 24, 2014 17.28 17.65 17.25 17.30 18,634 -0.15(-0.86%)
Jan 23, 2014 17.32 17.64 17.25 17.45 6,376 -0.05(-0.29%)
Jan 22, 2014 17.46 17.50 17.26 17.50 4,081 +0.05(+0.29%)
Jan 21, 2014 17.35 17.45 17.25 17.45 3,280 +0.14(+0.81%)
Jan 17, 2014 17.25 17.31 17.31 17.31 9,200 +0.01(+0.06%)
Jan 16, 2014 17.31 17.46 17.25 17.30 9,659 -0.13(-0.75%)
Jan 15, 2014 17.46 17.68 17.25 17.43 7,031 -0.03(-0.17%)
Jan 14, 2014 17.23 17.46 17.05 17.46 7,454 +0.19(+1.10%)
Jan 13, 2014 17.05 17.46 17.00 17.27 17,689 +0.09(+0.52%)
Jan 10, 2014 17.31 17.53 17.07 17.18 3,917 -0.09(-0.52%)
Jan 09, 2014 17.02 17.63 17.00 17.27 12,641 +0.25(+1.47%)
Jan 08, 2014 17.05 17.07 16.83 17.02 10,624 -0.10(-0.58%)
Jan 07, 2014 16.83 17.22 16.83 17.12 8,483 +0.30(+1.78%)
Jan 06, 2014 16.94 17.81 16.69 16.82 11,737 -0.19(-1.12%)
Jan 03, 2014 16.87 17.48 16.64 17.01 12,689 +0.12(+0.71%)
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.