FinancialContent is the trusted provider of stock market information to the media industry.
Qad Inc (NQ: QADA)
52.47 USD  -0.87 (-1.63%)
Official Closing Price  /  Updated: 4:01 PM EST, Jan 27, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2014 22.66 22.62 22.62 22.62 6,800 -0.09(-0.40%)
Dec 30, 2014 22.67 22.76 22.59 22.71 4,039 +0.04(+0.18%)
Dec 29, 2014 22.55 22.99 22.55 22.67 9,794 +0.10(+0.44%)
Dec 26, 2014 22.02 22.60 22.02 22.57 4,865 +0.48(+2.17%)
Dec 24, 2014 22.30 22.09 22.09 22.09 2,300 +0.15(+0.68%)
Dec 23, 2014 22.39 22.39 21.87 21.94 7,325 -0.48(-2.14%)
Dec 22, 2014 22.40 22.79 22.29 22.42 24,092 +0.08(+0.36%)
Dec 19, 2014 21.77 22.39 21.77 22.34 49,940 +0.38(+1.73%)
Dec 18, 2014 21.93 21.99 21.43 21.96 17,929 +0.42(+1.95%)
Dec 17, 2014 21.17 21.71 20.96 21.54 12,368 +0.30(+1.41%)
Dec 16, 2014 20.89 21.33 20.84 21.24 9,892 +0.54(+2.61%)
Dec 15, 2014 20.60 20.72 20.49 20.70 7,300 -0.20(-0.96%)
Dec 12, 2014 20.68 20.95 19.78 20.90 8,387 -0.10(-0.48%)
Dec 11, 2014 20.95 21.07 20.29 21.00 8,652 +0.27(+1.30%)
Dec 10, 2014 21.35 21.41 20.65 20.73 13,816 -0.63(-2.95%)
Dec 09, 2014 20.49 21.38 20.33 21.36 11,418 +0.86(+4.20%)
Dec 08, 2014 20.27 20.65 20.27 20.50 17,083 +0.10(+0.49%)
Dec 05, 2014 19.96 20.54 19.88 20.40 14,341 +0.42(+2.10%)
Dec 04, 2014 19.44 19.99 19.44 19.98 13,048 +0.29(+1.47%)
Dec 03, 2014 18.64 19.84 18.64 19.69 8,526 -0.24(-1.20%)
Dec 02, 2014 19.78 20.18 19.42 19.93 13,823 +0.15(+0.76%)
Dec 01, 2014 19.69 20.36 19.69 19.78 14,719 +0.16(+0.82%)
Nov 28, 2014 20.34 20.62 19.62 19.62 13,447 -0.97(-4.71%)
Nov 26, 2014 19.66 20.59 20.59 20.59 21,800 +0.95(+4.84%)
Nov 25, 2014 19.70 20.13 19.41 19.64 12,587 +0.04(+0.20%)
Nov 24, 2014 19.69 19.73 19.41 19.60 6,033 -0.12(-0.61%)
Nov 21, 2014 20.02 20.02 19.60 19.72 7,321 +0.07(+0.36%)
Nov 20, 2014 19.69 19.74 19.39 19.65 3,890 -0.02(-0.10%)
Nov 19, 2014 20.04 20.17 19.67 19.67 7,702 -1.13(-5.43%)
Nov 18, 2014 20.58 21.03 20.43 20.80 8,866 +0.13(+0.63%)
Nov 17, 2014 21.26 21.26 20.66 20.67 9,683 -0.32(-1.52%)
Nov 14, 2014 20.79 21.18 20.79 20.99 10,856 -0.06(-0.29%)
Nov 13, 2014 21.49 21.49 21.03 21.05 9,719 -0.09(-0.43%)
Nov 12, 2014 21.36 21.36 20.78 21.14 17,929 +0.06(+0.28%)
Nov 11, 2014 20.81 21.08 20.73 21.08 10,070 -0.02(-0.09%)
Nov 10, 2014 20.85 21.19 20.85 21.10 11,110 +0.35(+1.69%)
Nov 07, 2014 21.00 21.00 20.49 20.75 8,250 -0.29(-1.38%)
Nov 06, 2014 21.20 21.20 20.62 21.04 11,170 -0.19(-0.89%)
Nov 05, 2014 21.40 21.71 21.21 21.23 16,936 -0.07(-0.33%)
Nov 04, 2014 21.15 21.70 20.95 21.30 11,911 +0.12(+0.57%)
Nov 03, 2014 21.61 21.61 20.73 21.18 14,115 -0.33(-1.53%)
Oct 31, 2014 21.71 21.76 20.97 21.51 24,479 +0.26(+1.22%)
Oct 30, 2014 20.67 21.35 19.10 21.25 19,525 +0.43(+2.07%)
Oct 29, 2014 20.22 21.01 19.21 20.82 13,761 +0.54(+2.66%)
Oct 28, 2014 19.35 20.37 19.18 20.28 13,391 +0.98(+5.08%)
Oct 27, 2014 19.31 19.47 19.58 19.30 14,050 -0.28(-1.43%)
Oct 24, 2014 18.94 19.71 18.86 19.58 8,199 +0.56(+2.94%)
Oct 23, 2014 19.04 19.23 18.77 19.02 10,742 +0.12(+0.63%)
Oct 22, 2014 19.37 19.39 18.80 18.90 12,882 -0.39(-2.02%)
Oct 21, 2014 19.19 19.34 18.73 19.29 12,512 +0.10(+0.52%)
Oct 20, 2014 18.76 19.97 18.76 19.19 24,288 +0.26(+1.37%)
Oct 17, 2014 19.00 19.00 18.84 18.93 19,250 -0.04(-0.21%)
Oct 16, 2014 18.83 18.99 18.57 18.97 16,036 +0.12(+0.64%)
Oct 15, 2014 18.34 19.00 18.02 18.85 19,243 +0.08(+0.43%)
Oct 14, 2014 18.79 18.84 18.24 18.77 10,654 -0.01(-0.05%)
Oct 13, 2014 18.22 18.95 18.09 18.78 20,986 +0.76(+4.22%)
Oct 10, 2014 17.91 18.48 17.57 18.02 51,123 -0.01(-0.06%)
Oct 09, 2014 18.49 18.85 18.00 18.03 27,021 -0.39(-2.12%)
Oct 08, 2014 18.21 18.76 18.18 18.42 16,740 +0.14(+0.77%)
Oct 07, 2014 18.55 18.74 18.21 18.28 18,204 -0.44(-2.35%)
Oct 06, 2014 18.82 18.82 18.69 18.72 6,220 -0.10(-0.53%)
Oct 03, 2014 18.91 19.45 18.70 18.82 12,664 +0.14(+0.75%)
Oct 02, 2014 18.46 18.72 18.46 18.68 3,708 +0.30(+1.63%)
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.