FinancialContent is the trusted provider of stock market information to the media industry.
Qad Inc (NQ: QADA)
53.24 USD  +0.44 (+0.83%)
Official Closing Price  /  Updated: 4:00 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2019 43.18 43.33 42.78 43.09 78,211 +0.02(+0.05%)
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%)
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.