FinancialContent is the trusted provider of stock market information to the media industry.
Qad Inc (NQ: QADA)
48.30 USD  -0.21 (-0.43%)
Official Closing Price  /  Updated: 4:38 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2019 45.86 46.68 45.86 46.18 63,319 +0.11(+0.24%)
Sep 27, 2019 45.96 46.76 45.39 46.07 82,200 +0.52(+1.14%)
Sep 26, 2019 45.49 46.10 44.26 45.55 129,389 -0.16(-0.35%)
Sep 25, 2019 45.33 45.96 44.43 45.71 57,252 +0.66(+1.47%)
Sep 24, 2019 45.13 45.92 44.47 45.05 75,200 +0.13(+0.29%)
Sep 23, 2019 44.71 45.08 44.26 44.92 37,813 -0.01(-0.02%)
Sep 20, 2019 45.41 45.93 44.39 44.93 128,800 -0.44(-0.97%)
Sep 19, 2019 44.97 45.65 44.89 45.37 55,496 +0.45(+1.00%)
Sep 18, 2019 44.54 45.00 44.05 44.92 66,774 +0.32(+0.72%)
Sep 17, 2019 43.54 44.74 43.54 44.60 54,317 +0.88(+2.01%)
Sep 16, 2019 42.81 43.81 42.72 43.72 82,358 +0.80(+1.86%)
Sep 13, 2019 42.75 43.34 42.44 42.92 47,500 +0.30(+0.70%)
Sep 12, 2019 42.03 42.74 41.76 42.62 43,719 +0.74(+1.77%)
Sep 11, 2019 41.07 42.13 40.91 41.88 58,701 +0.52(+1.26%)
Sep 10, 2019 40.83 41.65 39.74 41.36 63,751 +0.59(+1.45%)
Sep 09, 2019 41.12 41.35 40.36 40.77 58,225 -0.14(-0.34%)
Sep 06, 2019 42.34 42.34 40.87 40.91 32,800 -1.18(-2.80%)
Sep 05, 2019 41.73 42.61 41.31 42.09 113,203 +0.80(+1.94%)
Sep 04, 2019 40.46 41.33 40.46 41.29 60,385 +0.96(+2.38%)
Sep 03, 2019 40.09 40.50 39.88 40.33 66,831 -0.19(-0.47%)
Aug 30, 2019 40.51 40.54 39.72 40.52 63,000 +0.30(+0.75%)
Aug 29, 2019 39.20 40.24 39.20 40.22 104,443 +1.20(+3.08%)
Aug 28, 2019 38.33 39.35 37.97 39.02 76,279 +0.39(+1.01%)
Aug 27, 2019 39.32 40.35 38.62 38.63 99,899 -0.65(-1.65%)
Aug 26, 2019 37.96 39.45 37.96 39.28 86,853 +1.45(+3.83%)
Aug 23, 2019 37.70 38.74 37.60 37.83 163,200 -0.37(-0.97%)
Aug 22, 2019 35.00 38.94 35.00 38.20 222,651 +1.26(+3.41%)
Aug 21, 2019 37.78 37.98 36.38 36.94 151,241 -0.21(-0.57%)
Aug 20, 2019 37.45 37.69 37.10 37.15 60,651 -0.34(-0.91%)
Aug 19, 2019 37.50 37.80 37.24 37.49 41,136 +0.10(+0.27%)
Aug 16, 2019 37.24 38.09 36.96 37.39 127,500 +0.52(+1.41%)
Aug 15, 2019 37.45 37.78 36.49 36.87 39,214 -0.42(-1.13%)
Aug 14, 2019 38.02 38.17 37.08 37.29 56,633 -1.21(-3.14%)
Aug 13, 2019 38.85 39.10 38.05 38.50 34,564 -0.34(-0.88%)
Aug 12, 2019 39.16 39.28 38.55 38.84 22,748 -0.35(-0.89%)
Aug 09, 2019 39.92 40.98 39.12 39.19 40,700 -0.70(-1.75%)
Aug 08, 2019 40.08 40.98 39.47 39.89 74,498 +0.16(+0.40%)
Aug 07, 2019 39.55 40.59 39.51 39.73 63,579 -0.30(-0.75%)
Aug 06, 2019 40.49 40.56 39.71 40.03 27,093 -0.45(-1.11%)
Aug 05, 2019 41.25 42.00 39.94 40.48 38,680 -1.25(-3.00%)
Aug 02, 2019 42.19 42.20 41.43 41.73 23,100 -0.77(-1.81%)
Aug 01, 2019 43.19 43.79 42.25 42.50 45,750 -0.64(-1.48%)
Jul 31, 2019 43.51 44.26 42.61 43.14 52,032 -0.41(-0.94%)
Jul 30, 2019 42.95 43.75 42.91 43.55 28,732 +0.27(+0.62%)
Jul 29, 2019 43.07 43.35 42.81 43.28 36,211 +0.12(+0.28%)
Jul 26, 2019 42.89 43.54 42.83 43.16 25,600 +0.49(+1.15%)
Jul 25, 2019 43.33 43.54 42.65 42.67 28,440 -0.98(-2.25%)
Jul 24, 2019 43.04 43.77 42.76 43.65 51,273 +0.50(+1.16%)
Jul 23, 2019 42.50 43.26 42.21 43.15 63,691 +0.64(+1.51%)
Jul 22, 2019 42.03 42.51 41.74 42.51 43,531 +0.50(+1.19%)
Jul 19, 2019 42.60 42.91 41.97 42.01 31,100 -0.50(-1.18%)
Jul 18, 2019 42.96 43.07 42.27 42.51 63,365 -0.68(-1.57%)
Jul 17, 2019 42.81 44.68 42.81 43.19 79,448 +0.45(+1.05%)
Jul 16, 2019 42.52 43.21 42.52 42.74 45,390 +0.09(+0.21%)
Jul 15, 2019 42.43 42.81 40.21 42.65 31,608 +0.32(+0.76%)
Jul 12, 2019 42.21 42.70 42.05 42.33 33,700 +0.11(+0.26%)
Jul 11, 2019 42.26 42.99 42.02 42.22 25,958 -0.11(-0.26%)
Jul 10, 2019 42.60 43.24 41.85 42.33 59,607 +0.03(+0.07%)
Jul 09, 2019 42.06 43.18 41.83 42.30 70,610 -0.14(-0.33%)
Jul 08, 2019 42.16 42.52 41.95 42.44 36,157 +0.10(+0.24%)
Jul 05, 2019 42.07 42.69 41.80 42.34 25,900 -0.16(-0.38%)
Jul 03, 2019 42.14 42.79 42.14 42.50 29,500 +0.51(+1.21%)
Jul 02, 2019 41.88 42.65 41.51 41.99 28,529 +0.19(+0.45%)
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.