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 (%)
Nov 30, 2018 42.80 43.35 41.95 42.43 38,300 -0.70(-1.62%)
Nov 29, 2018 43.98 44.40 43.06 43.13 31,171 -1.05(-2.38%)
Nov 28, 2018 42.65 44.41 42.52 44.18 55,249 +1.80(+4.25%)
Nov 27, 2018 43.48 43.48 42.29 42.38 66,391 -1.34(-3.06%)
Nov 26, 2018 45.54 46.40 43.51 43.72 83,742 -1.36(-3.02%)
Nov 23, 2018 46.09 47.13 45.08 45.08 55,500 -1.53(-3.28%)
Nov 21, 2018 46.61 46.61 46.61 0 +6.83(+17.17%)
Nov 20, 2018 39.55 40.38 39.06 39.78 40,729 -0.47(-1.17%)
Nov 19, 2018 41.66 41.91 40.08 40.25 34,519 -1.63(-3.89%)
Nov 16, 2018 41.73 42.31 41.32 41.88 67,300 -0.24(-0.57%)
Nov 15, 2018 41.54 42.72 41.54 42.12 56,439 +0.45(+1.08%)
Nov 14, 2018 41.18 41.95 40.69 41.67 46,363 +0.89(+2.18%)
Nov 13, 2018 41.18 41.49 40.78 40.78 38,731 -0.05(-0.12%)
Nov 12, 2018 42.55 42.79 40.70 40.83 47,910 -2.07(-4.83%)
Nov 09, 2018 43.31 43.58 42.70 42.90 36,200 -0.53(-1.22%)
Nov 08, 2018 43.21 43.65 43.10 43.43 33,259 +0.20(+0.46%)
Nov 07, 2018 42.27 43.40 41.01 43.23 39,162 +1.28(+3.05%)
Nov 06, 2018 40.54 42.14 40.25 41.95 42,145 +1.28(+3.15%)
Nov 05, 2018 41.73 41.73 40.19 40.67 26,105 -0.92(-2.21%)
Nov 02, 2018 42.23 42.78 41.43 41.59 32,100 -0.58(-1.38%)
Nov 01, 2018 42.47 42.87 41.92 42.17 23,581 -0.26(-0.61%)
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%)
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.