FinancialContent is the trusted provider of stock market information to the media industry.
Qad Inc (NQ: QADA)
47.79 USD  -1.18 (-2.41%)
Official Closing Price  /  Updated: 5:58 PM EST, Feb 27, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2018 42.58 43.00 42.40 42.43 44,172 +0.36(+0.86%)
Oct 30, 2018 41.35 42.35 41.35 42.07 36,594 +0.70(+1.69%)
Oct 29, 2018 42.11 43.03 41.04 41.37 58,764 -0.03(-0.07%)
Oct 26, 2018 41.26 42.15 40.90 41.40 53,400 -0.65(-1.55%)
Oct 25, 2018 42.14 42.50 41.90 42.05 37,655 +0.26(+0.62%)
Oct 24, 2018 43.92 44.13 41.65 41.79 68,148 -2.17(-4.94%)
Oct 23, 2018 43.93 44.36 43.19 43.96 55,180 -0.61(-1.37%)
Oct 22, 2018 45.04 45.54 44.41 44.57 39,484 -0.48(-1.07%)
Oct 19, 2018 46.26 46.26 44.81 45.05 38,700 -0.93(-2.02%)
Oct 18, 2018 47.32 47.39 45.94 45.98 38,710 -1.57(-3.30%)
Oct 17, 2018 47.55 47.65 46.95 47.55 51,848 +0.02(+0.04%)
Oct 16, 2018 46.67 48.03 46.63 47.53 56,628 +1.15(+2.48%)
Oct 15, 2018 46.97 47.35 45.16 46.38 50,892 -0.57(-1.21%)
Oct 12, 2018 47.45 48.27 46.65 46.95 94,500 +0.20(+0.43%)
Oct 11, 2018 47.70 49.04 46.30 46.75 128,049 -1.05(-2.20%)
Oct 10, 2018 50.77 50.77 47.61 47.80 104,640 -3.06(-6.02%)
Oct 09, 2018 51.72 52.37 50.63 50.86 76,604 -1.04(-2.00%)
Oct 08, 2018 53.68 53.68 51.76 51.90 56,594 -1.60(-2.99%)
Oct 05, 2018 54.41 54.45 53.01 53.50 41,700 -0.69(-1.27%)
Oct 04, 2018 54.82 54.82 53.67 54.19 74,425 -0.84(-1.53%)
Oct 03, 2018 55.43 55.43 54.46 55.03 28,937 -0.32(-0.58%)
Oct 02, 2018 57.06 57.06 55.06 55.35 52,321 -1.68(-2.95%)
Oct 01, 2018 56.95 57.95 56.54 57.03 35,188 +0.38(+0.67%)
Sep 28, 2018 56.85 57.40 56.30 56.65 111,800 -0.25(-0.44%)
Sep 27, 2018 57.15 57.93 56.90 56.90 23,921 -0.20(-0.35%)
Sep 26, 2018 57.75 57.75 56.75 57.10 31,824 -0.55(-0.95%)
Sep 25, 2018 57.60 58.10 56.75 57.65 30,840 +0.20(+0.35%)
Sep 24, 2018 58.25 58.70 56.10 57.45 56,970 -1.05(-1.79%)
Sep 21, 2018 56.90 58.75 56.80 58.50 118,500 +1.65(+2.90%)
Sep 20, 2018 57.85 57.85 56.75 56.85 22,001 -0.80(-1.39%)
Sep 19, 2018 58.25 58.25 57.40 57.65 32,337 -0.85(-1.45%)
Sep 18, 2018 57.70 58.80 57.10 58.50 73,856 +0.85(+1.47%)
Sep 17, 2018 59.00 59.50 57.55 57.65 50,339 -1.35(-2.29%)
Sep 14, 2018 59.25 60.25 58.80 59.00 50,300 -0.10(-0.17%)
Sep 13, 2018 60.00 60.00 59.05 59.10 26,167 -0.55(-0.92%)
Sep 12, 2018 60.05 60.25 59.05 59.65 41,237 -0.35(-0.58%)
Sep 11, 2018 60.40 60.75 59.40 60.00 40,638 -0.55(-0.91%)
Sep 10, 2018 60.55 60.95 60.35 60.55 54,544 +0.00(+0.00%)
Sep 07, 2018 60.60 61.45 59.85 60.55 95,100 -0.15(-0.25%)
Sep 06, 2018 60.90 61.60 58.85 60.70 36,547 -0.30(-0.49%)
Sep 05, 2018 61.65 61.65 59.55 61.00 42,876 -0.50(-0.81%)
Sep 04, 2018 60.50 61.75 60.50 61.50 57,413 +0.85(+1.40%)
Aug 31, 2018 60.65 60.65 60.65 0 +0.15(+0.25%)
Aug 30, 2018 60.00 61.00 60.00 60.50 27,800 -0.05(-0.08%)
Aug 29, 2018 60.85 61.35 59.80 60.55 71,002 -0.10(-0.16%)
Aug 28, 2018 61.20 61.80 60.42 60.65 38,591 -0.35(-0.57%)
Aug 27, 2018 58.90 61.25 58.42 61.00 70,489 +2.10(+3.57%)
Aug 24, 2018 58.45 59.90 56.45 58.90 160,100 +1.00(+1.73%)
Aug 23, 2018 56.25 59.55 55.10 57.90 166,273 +2.80(+5.08%)
Aug 22, 2018 52.65 55.20 52.65 55.10 78,058 +2.30(+4.36%)
Aug 21, 2018 52.70 53.70 51.62 52.80 24,026 +0.05(+0.09%)
Aug 20, 2018 51.20 53.05 51.10 52.75 47,882 +1.60(+3.13%)
Aug 17, 2018 51.30 51.50 51.00 51.15 10,100 -0.35(-0.68%)
Aug 16, 2018 51.85 52.20 51.30 51.50 19,485 +0.05(+0.10%)
Aug 15, 2018 52.15 52.50 51.30 51.45 22,756 -1.05(-2.00%)
Aug 14, 2018 52.15 52.65 52.10 52.50 14,982 +0.60(+1.16%)
Aug 13, 2018 52.20 52.50 51.85 51.90 21,735 -0.35(-0.67%)
Aug 10, 2018 51.70 53.30 51.70 52.25 19,500 +0.25(+0.48%)
Aug 09, 2018 52.35 53.05 51.85 52.00 13,195 -0.20(-0.38%)
Aug 08, 2018 51.70 52.28 51.68 52.20 46,361 +0.50(+0.97%)
Aug 07, 2018 51.45 51.80 51.45 51.70 21,452 +0.45(+0.88%)
Aug 06, 2018 50.30 51.35 50.30 51.25 19,612 +1.00(+1.99%)
Aug 03, 2018 50.90 50.90 49.85 50.25 22,400 -0.50(-0.99%)
Aug 02, 2018 50.25 50.97 50.25 50.75 26,244 +0.30(+0.59%)
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.