FinancialContent is the trusted provider of stock market information to the media industry.
Qad Inc (NQ: QADA)
41.20 USD  +1.26 (+3.15%)
Official Closing Price  /  Updated: 4:15 PM EDT, Jul 15, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 29, 2017 34.45 34.65 34.30 34.35 22,560 -0.20(-0.58%)
Sep 28, 2017 34.90 34.90 34.30 34.55 47,790 +0.15(+0.44%)
Sep 27, 2017 33.97 34.75 33.97 34.40 41,557 +0.60(+1.78%)
Sep 26, 2017 33.60 34.20 33.35 33.80 29,930 +0.20(+0.60%)
Sep 25, 2017 34.15 34.15 33.42 33.60 9,993 -0.60(-1.75%)
Sep 22, 2017 33.85 34.40 33.85 34.20 21,231 +0.35(+1.03%)
Sep 21, 2017 34.15 34.45 33.55 33.85 27,600 -0.40(-1.17%)
Sep 20, 2017 34.15 34.45 33.85 34.25 50,289 +0.65(+1.93%)
Sep 19, 2017 33.50 33.65 33.40 33.60 19,242 +0.05(+0.15%)
Sep 18, 2017 33.20 33.90 33.15 33.55 41,250 +0.45(+1.36%)
Sep 15, 2017 33.45 33.45 32.05 33.10 96,858 -0.30(-0.90%)
Sep 14, 2017 33.40 33.60 33.30 33.40 15,821 -0.25(-0.74%)
Sep 13, 2017 33.65 33.80 33.45 33.65 30,923 +0.15(+0.45%)
Sep 12, 2017 33.45 33.60 33.20 33.50 31,785 +0.05(+0.15%)
Sep 11, 2017 33.30 34.20 33.25 33.45 19,178 +0.30(+0.90%)
Sep 08, 2017 33.15 33.71 32.95 33.15 25,714 -0.10(-0.30%)
Sep 07, 2017 33.30 33.50 33.15 33.25 30,887 -0.10(-0.30%)
Sep 06, 2017 33.25 34.05 33.00 33.35 43,176 +0.20(+0.60%)
Sep 05, 2017 33.25 33.75 33.05 33.15 40,666 -0.15(-0.45%)
Sep 01, 2017 33.70 33.70 33.25 33.30 44,441 -0.40(-1.19%)
Aug 31, 2017 33.25 33.85 33.25 33.70 52,645 +0.50(+1.51%)
Aug 30, 2017 32.75 33.50 32.75 33.20 48,083 +0.45(+1.37%)
Aug 29, 2017 32.00 32.85 32.00 32.75 73,014 +0.35(+1.08%)
Aug 28, 2017 32.10 32.45 32.10 32.40 42,401 +0.25(+0.78%)
Aug 25, 2017 32.00 32.55 31.32 32.15 64,332 +0.35(+1.10%)
Aug 24, 2017 31.75 31.88 31.45 31.80 46,757 +0.30(+0.95%)
Aug 23, 2017 30.95 31.75 30.90 31.50 37,013 +0.20(+0.64%)
Aug 22, 2017 30.95 31.35 30.90 31.30 16,524 +0.15(+0.48%)
Aug 21, 2017 31.00 31.15 30.80 31.15 16,230 +0.05(+0.16%)
Aug 18, 2017 30.80 31.25 30.75 31.10 22,765 +0.10(+0.32%)
Aug 17, 2017 31.40 31.50 30.90 31.00 50,236 -0.60(-1.90%)
Aug 16, 2017 31.65 31.75 31.40 31.60 15,508 +0.00(+0.00%)
Aug 15, 2017 31.25 31.65 31.20 31.60 19,444 +0.20(+0.64%)
Aug 14, 2017 31.05 31.45 30.90 31.40 34,494 +0.65(+2.11%)
Aug 11, 2017 31.00 31.00 30.60 30.75 20,356 -0.20(-0.65%)
Aug 10, 2017 31.15 31.15 30.50 30.95 29,517 -0.40(-1.28%)
Aug 09, 2017 31.25 31.70 31.00 31.35 42,838 -0.10(-0.32%)
Aug 08, 2017 30.90 31.70 30.90 31.45 29,244 +0.25(+0.80%)
Aug 07, 2017 30.85 31.45 30.75 31.20 28,160 +0.00(+0.00%)
Aug 04, 2017 31.10 31.45 30.90 31.20 32,036 +0.20(+0.65%)
Aug 03, 2017 30.65 31.05 30.25 31.00 22,350 +0.50(+1.64%)
Aug 02, 2017 31.25 31.45 30.50 30.50 56,148 -0.90(-2.87%)
Aug 01, 2017 31.55 31.20 31.40 65,513 +0.05(+0.16%)
Jul 31, 2017 31.00 31.60 31.00 31.35 44,863 +0.30(+0.97%)
Jul 28, 2017 30.70 31.15 30.50 31.05 31,213 +0.30(+0.98%)
Jul 27, 2017 31.55 31.55 30.52 30.75 28,528 -0.60(-1.91%)
Jul 26, 2017 31.35 31.50 31.25 31.35 17,180 +0.10(+0.32%)
Jul 25, 2017 31.15 31.55 30.90 31.25 23,323 +0.25(+0.81%)
Jul 24, 2017 31.10 31.35 30.65 31.00 21,756 -0.25(-0.80%)
Jul 21, 2017 31.30 31.40 30.95 31.25 48,488 +0.05(+0.16%)
Jul 20, 2017 31.45 30.80 31.20 45,347 +0.20(+0.65%)
Jul 19, 2017 30.70 31.15 30.60 31.00 57,725 +0.50(+1.64%)
Jul 18, 2017 30.65 31.05 30.50 30.50 13,492 -0.30(-0.97%)
Jul 17, 2017 30.60 30.80 30.50 30.80 25,710 +0.25(+0.82%)
Jul 14, 2017 30.45 30.85 30.40 30.55 48,926 -0.05(-0.16%)
Jul 13, 2017 31.10 31.50 30.20 30.60 47,867 -0.35(-1.13%)
Jul 12, 2017 31.25 31.75 30.90 30.95 103,656 +0.00(+0.00%)
Jul 11, 2017 31.35 31.55 30.75 30.95 38,817 -0.50(-1.59%)
Jul 10, 2017 31.60 31.70 31.35 31.45 11,451 -0.25(-0.79%)
Jul 07, 2017 30.95 31.75 30.95 31.70 26,041 +0.70(+2.26%)
Jul 06, 2017 31.30 31.45 30.90 31.00 52,214 -0.65(-2.05%)
Jul 05, 2017 32.10 32.35 31.55 31.65 35,628 -0.45(-1.40%)
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.