FinancialContent is the trusted provider of stock market information to the media industry.
Qad Inc (NQ: QADA)
53.24 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2014 17.44 17.58 16.86 16.89 22,342 -0.77(-4.36%)
Dec 31, 2013 17.70 17.66 17.66 17.66 7,500 -0.19(-1.06%)
Dec 30, 2013 17.61 18.05 17.35 17.85 25,465 +0.15(+0.85%)
Dec 27, 2013 17.41 18.50 17.41 17.70 17,211 +0.34(+1.96%)
Dec 26, 2013 17.41 17.97 17.28 17.36 6,077 -0.07(-0.40%)
Dec 24, 2013 17.00 17.70 17.00 17.43 14,171 +0.51(+3.01%)
Dec 23, 2013 16.69 17.22 16.69 16.92 11,055 +0.24(+1.44%)
Dec 20, 2013 15.99 16.81 15.99 16.68 70,352 +0.68(+4.25%)
Dec 19, 2013 15.78 16.26 15.78 16.00 15,095 +0.16(+1.01%)
Dec 18, 2013 15.77 15.86 15.10 15.84 13,099 +0.04(+0.25%)
Dec 17, 2013 15.34 15.88 15.10 15.80 9,845 +0.41(+2.66%)
Dec 16, 2013 15.10 15.45 14.72 15.39 22,752 +0.29(+1.92%)
Dec 13, 2013 14.88 15.32 14.71 15.10 38,766 +0.22(+1.48%)
Dec 12, 2013 15.17 15.22 14.81 14.88 30,877 -0.36(-2.36%)
Dec 11, 2013 15.36 15.39 15.10 15.24 19,304 -0.16(-1.04%)
Dec 10, 2013 15.25 15.50 15.25 15.40 12,219 -0.10(-0.65%)
Dec 09, 2013 15.65 15.65 15.28 15.50 8,333 -0.19(-1.21%)
Dec 06, 2013 15.85 15.85 15.20 15.69 0 -0.16(-1.01%)
Dec 05, 2013 16.45 16.45 15.54 15.85 0 -0.27(-1.67%)
Dec 04, 2013 16.03 16.45 15.80 16.12 0 -0.03(-0.19%)
Dec 03, 2013 16.43 16.85 15.98 16.15 0 -0.34(-2.06%)
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.