FinancialContent is the trusted provider of stock market information to the media industry.
Qad Inc (NQ: QADA)
53.78 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:40 PM EST, Jan 21, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 28, 2019 39.85 40.58 39.70 40.21 315,100 +0.42(+1.06%)
Jun 27, 2019 38.69 39.79 38.56 39.79 65,105 +1.26(+3.27%)
Jun 26, 2019 38.99 39.94 38.45 38.53 76,669 -0.87(-2.21%)
Jun 25, 2019 40.29 40.29 39.36 39.40 44,911 -0.98(-2.43%)
Jun 24, 2019 40.71 41.14 40.21 40.38 39,544 -0.41(-1.01%)
Jun 21, 2019 41.49 41.68 40.75 40.79 50,800 -0.91(-2.18%)
Jun 20, 2019 41.73 41.89 41.20 41.70 59,106 +0.26(+0.63%)
Jun 19, 2019 40.94 41.56 40.39 41.44 59,774 +0.53(+1.30%)
Jun 18, 2019 41.54 41.72 40.83 40.91 66,471 -0.48(-1.16%)
Jun 17, 2019 41.00 41.46 40.99 41.39 43,001 +0.24(+0.58%)
Jun 14, 2019 41.24 41.59 40.58 41.15 32,300 -0.24(-0.58%)
Jun 13, 2019 41.80 42.08 41.07 41.39 39,824 -0.36(-0.86%)
Jun 12, 2019 42.02 42.08 41.69 41.75 34,410 -0.39(-0.93%)
Jun 11, 2019 42.36 42.84 41.90 42.14 41,397 -0.09(-0.21%)
Jun 10, 2019 42.45 42.93 41.42 42.23 92,002 -0.27(-0.64%)
Jun 07, 2019 42.12 43.15 41.76 42.50 109,100 +0.40(+0.95%)
Jun 06, 2019 42.54 42.54 41.72 42.10 45,524 -0.46(-1.08%)
Jun 05, 2019 43.18 43.28 41.96 42.56 121,078 -0.26(-0.61%)
Jun 04, 2019 42.54 44.45 42.35 42.82 48,650 +0.64(+1.52%)
Jun 03, 2019 43.00 44.22 41.45 42.18 89,146 -1.02(-2.36%)
May 31, 2019 43.55 44.74 41.86 43.20 84,300 +0.30(+0.70%)
May 30, 2019 45.85 45.90 38.32 42.90 214,280 -3.90(-8.33%)
May 29, 2019 47.82 47.98 46.78 46.80 80,832 -0.76(-1.60%)
May 28, 2019 48.76 49.11 46.94 47.56 47,745 -0.95(-1.96%)
May 24, 2019 48.45 49.23 47.55 48.51 32,800 -0.04(-0.08%)
May 23, 2019 49.06 49.16 48.38 48.55 59,684 -0.92(-1.86%)
May 22, 2019 48.92 49.65 48.92 49.47 39,606 +0.24(+0.49%)
May 21, 2019 48.55 49.34 48.55 49.23 85,251 +1.05(+2.18%)
May 20, 2019 47.99 48.42 47.81 48.18 23,573 -0.10(-0.21%)
May 17, 2019 49.04 49.37 48.18 48.28 35,900 -1.08(-2.19%)
May 16, 2019 47.47 49.52 47.47 49.36 43,108 +1.77(+3.72%)
May 15, 2019 46.91 47.70 46.91 47.59 15,877 +0.44(+0.93%)
May 14, 2019 46.35 47.15 46.29 47.15 27,681 +0.62(+1.33%)
May 13, 2019 46.92 47.23 46.34 46.53 53,515 -1.15(-2.41%)
May 10, 2019 46.83 47.70 46.34 47.68 28,100 +0.67(+1.43%)
May 09, 2019 46.50 47.25 45.77 47.01 25,375 +0.25(+0.53%)
May 08, 2019 46.68 47.60 46.65 46.76 47,495 +0.26(+0.56%)
May 07, 2019 47.62 47.71 46.19 46.50 54,196 -0.84(-1.77%)
May 06, 2019 47.13 47.95 46.59 47.34 35,736 -0.45(-0.94%)
May 03, 2019 47.33 47.95 47.08 47.79 30,000 +0.81(+1.72%)
May 02, 2019 46.77 47.25 46.43 46.98 35,686 +0.18(+0.38%)
May 01, 2019 46.90 47.00 46.34 46.80 85,716 -0.07(-0.15%)
Apr 30, 2019 47.25 47.25 46.64 46.87 74,943 -0.38(-0.80%)
Apr 29, 2019 46.86 47.54 46.83 47.25 88,961 +0.32(+0.68%)
Apr 26, 2019 46.58 47.30 46.18 46.93 58,000 +0.35(+0.75%)
Apr 25, 2019 45.87 46.68 44.67 46.58 78,858 +0.58(+1.26%)
Apr 24, 2019 45.45 46.23 45.08 46.00 131,777 +0.53(+1.17%)
Apr 23, 2019 44.42 45.81 44.42 45.47 75,900 +1.07(+2.41%)
Apr 22, 2019 44.94 44.96 44.01 44.40 42,049 -0.71(-1.57%)
Apr 18, 2019 44.88 45.57 44.48 45.11 86,300 -0.01(-0.02%)
Apr 17, 2019 45.42 45.62 44.94 45.12 46,239 -0.43(-0.94%)
Apr 16, 2019 44.81 45.64 44.81 45.55 68,880 +0.90(+2.02%)
Apr 15, 2019 44.60 44.69 44.21 44.65 63,044 +0.15(+0.34%)
Apr 12, 2019 45.18 45.18 44.40 44.50 61,400 -0.50(-1.11%)
Apr 11, 2019 44.35 45.07 44.28 45.00 104,612 +0.75(+1.69%)
Apr 10, 2019 43.82 44.60 43.77 44.25 52,818 +0.60(+1.37%)
Apr 09, 2019 43.50 43.78 42.98 43.65 58,335 +0.15(+0.34%)
Apr 08, 2019 43.53 43.65 42.87 43.50 42,988 -0.02(-0.05%)
Apr 05, 2019 43.25 43.75 42.66 43.52 91,400 +0.34(+0.79%)
Apr 04, 2019 42.98 43.50 42.75 43.18 59,038 +0.05(+0.12%)
Apr 03, 2019 43.23 43.57 43.00 43.13 79,782 -0.02(-0.05%)
Apr 02, 2019 42.98 43.15 42.62 43.15 60,121 +0.06(+0.14%)
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.