FinancialContent is the trusted provider of stock market information to the media industry.
Qad Inc (NQ: QADA)
48.04 USD  -0.26 (-0.54%)
Official Closing Price  /  Updated: 6:55 PM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 29, 2019 42.30 43.17 42.06 43.07 92,000 +1.07(+2.55%)
Mar 28, 2019 42.12 42.31 41.64 42.00 50,238 -0.08(-0.19%)
Mar 27, 2019 42.60 42.60 41.78 42.08 90,242 -0.54(-1.27%)
Mar 26, 2019 41.96 42.64 41.65 42.62 71,238 +0.97(+2.33%)
Mar 25, 2019 41.64 42.46 41.23 41.65 140,061 -0.02(-0.05%)
Mar 22, 2019 41.86 42.40 41.25 41.67 155,600 -0.68(-1.61%)
Mar 21, 2019 44.95 44.95 40.50 42.35 228,294 -3.73(-8.09%)
Mar 20, 2019 45.25 47.40 45.25 46.08 212,878 +0.92(+2.04%)
Mar 19, 2019 45.55 45.88 44.92 45.16 115,271 -0.09(-0.20%)
Mar 18, 2019 45.61 46.07 45.21 45.25 49,796 -0.42(-0.92%)
Mar 15, 2019 45.69 46.61 45.38 45.67 66,600 +0.02(+0.04%)
Mar 14, 2019 46.29 46.53 45.52 45.65 33,922 -0.85(-1.83%)
Mar 13, 2019 46.60 46.72 46.44 46.50 40,225 +0.03(+0.06%)
Mar 12, 2019 46.56 46.98 46.35 46.47 32,931 -0.24(-0.51%)
Mar 11, 2019 45.25 46.78 45.25 46.71 33,046 +1.49(+3.29%)
Mar 08, 2019 44.59 45.32 44.48 45.22 28,700 +0.83(+1.87%)
Mar 07, 2019 43.71 44.51 43.54 44.39 25,438 +0.42(+0.96%)
Mar 06, 2019 45.27 45.87 43.68 43.97 22,046 -1.31(-2.89%)
Mar 05, 2019 45.37 45.59 45.16 45.28 10,237 -0.08(-0.18%)
Mar 04, 2019 46.40 46.82 44.73 45.36 46,877 -0.94(-2.03%)
Mar 01, 2019 45.46 46.31 44.90 46.30 24,100 +1.04(+2.30%)
Feb 28, 2019 45.19 46.16 44.91 45.26 48,589 +0.07(+0.15%)
Feb 27, 2019 43.90 45.59 43.42 45.19 45,502 +1.35(+3.08%)
Feb 26, 2019 43.38 44.05 43.25 43.84 37,500 +0.47(+1.08%)
Feb 25, 2019 43.88 44.54 43.28 43.37 29,768 -0.47(-1.07%)
Feb 22, 2019 43.74 43.96 43.24 43.84 19,500 +0.11(+0.25%)
Feb 21, 2019 44.12 44.48 43.73 43.73 18,347 -0.53(-1.20%)
Feb 20, 2019 43.19 44.43 43.18 44.26 51,319 +1.06(+2.45%)
Feb 19, 2019 42.44 43.38 41.94 43.20 67,705 +0.77(+1.81%)
Feb 15, 2019 42.54 42.91 42.16 42.43 26,100 -0.04(-0.09%)
Feb 14, 2019 42.06 42.65 42.06 42.47 24,819 +0.30(+0.71%)
Feb 13, 2019 42.83 43.06 41.67 42.17 20,792 -0.20(-0.47%)
Feb 12, 2019 42.23 42.60 41.74 42.37 15,371 +0.40(+0.95%)
Feb 11, 2019 42.34 42.34 41.90 41.97 8,955 -0.21(-0.50%)
Feb 08, 2019 41.72 42.24 41.28 42.18 21,400 +0.21(+0.50%)
Feb 07, 2019 42.79 42.88 41.87 41.97 26,244 -0.92(-2.15%)
Feb 06, 2019 43.66 43.97 42.58 42.89 32,518 -0.95(-2.17%)
Feb 05, 2019 43.79 44.26 43.64 43.84 31,804 +0.09(+0.21%)
Feb 04, 2019 42.57 43.88 42.42 43.75 39,076 +1.23(+2.89%)
Feb 01, 2019 42.49 42.56 42.02 42.52 35,100 +0.36(+0.85%)
Jan 31, 2019 41.95 42.26 41.87 42.16 21,271 +0.21(+0.50%)
Jan 30, 2019 41.58 42.15 41.45 41.95 29,082 +0.52(+1.26%)
Jan 29, 2019 41.97 43.20 41.42 41.43 24,482 -1.83(-4.23%)
Jan 28, 2019 42.46 43.48 42.36 43.26 46,471 +0.25(+0.58%)
Jan 25, 2019 41.97 43.21 41.96 43.01 40,800 +1.27(+3.04%)
Jan 24, 2019 41.54 42.38 41.02 41.74 74,229 +0.21(+0.51%)
Jan 23, 2019 41.42 41.71 40.10 41.53 64,827 +0.35(+0.85%)
Jan 22, 2019 40.64 41.80 40.29 41.18 109,595 +0.30(+0.73%)
Jan 18, 2019 40.98 41.00 40.58 40.88 58,100 +0.16(+0.39%)
Jan 17, 2019 40.88 41.47 40.58 40.72 35,855 -0.26(-0.63%)
Jan 16, 2019 40.94 41.19 40.68 40.98 18,088 +0.11(+0.27%)
Jan 15, 2019 40.40 42.02 40.40 40.87 29,317 +0.48(+1.19%)
Jan 14, 2019 40.73 41.56 40.36 40.39 18,899 -0.70(-1.70%)
Jan 11, 2019 40.64 41.11 40.52 41.09 51,900 +0.27(+0.66%)
Jan 10, 2019 40.02 41.00 39.79 40.82 47,927 +0.39(+0.96%)
Jan 09, 2019 40.95 41.22 40.20 40.43 44,569 -0.46(-1.12%)
Jan 08, 2019 41.35 41.35 40.72 40.89 61,107 -0.21(-0.51%)
Jan 07, 2019 40.32 41.34 40.04 41.10 68,559 +0.78(+1.93%)
Jan 04, 2019 39.41 40.90 39.41 40.32 51,100 +1.34(+3.44%)
Jan 03, 2019 39.12 39.55 38.66 38.98 70,509 -0.49(-1.24%)
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.