Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Qad Inc (NQ: QADA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 19.06 20.00 18.71 18.79 24,384 -0.30(-1.57%)
May 27, 2016 19.06 19.09 19.09 19.09 18,700 +0.05(+0.26%)
May 26, 2016 19.15 19.40 19.01 19.04 21,418 -0.19(-0.99%)
May 25, 2016 19.61 19.70 19.18 19.23 23,118 -0.34(-1.74%)
May 24, 2016 19.33 19.77 19.32 19.57 28,568 +0.42(+2.19%)
May 23, 2016 19.20 19.45 19.06 19.15 33,517 -0.05(-0.26%)
May 20, 2016 18.54 19.34 18.54 19.20 44,306 +0.10(+0.52%)
May 19, 2016 19.16 19.47 19.04 19.10 31,187 -0.06(-0.31%)
May 18, 2016 19.01 19.39 18.93 19.16 26,709 +0.15(+0.79%)
May 17, 2016 18.85 19.26 18.53 19.01 61,852 +0.06(+0.32%)
May 16, 2016 18.81 19.18 18.63 18.95 41,287 +0.01(+0.05%)
May 13, 2016 19.07 19.25 18.90 18.94 30,362 -0.10(-0.53%)
May 12, 2016 19.27 19.89 18.59 19.04 38,941 -0.19(-0.99%)
May 11, 2016 19.36 19.58 19.21 19.23 29,425 -0.31(-1.59%)
May 10, 2016 19.23 19.75 19.15 19.54 46,040 +0.29(+1.51%)
May 09, 2016 19.50 19.61 19.15 19.25 32,923 -0.17(-0.88%)
May 06, 2016 18.80 19.64 18.80 19.42 36,131 +0.68(+3.63%)
May 05, 2016 19.46 19.46 18.71 18.74 98,353 -0.72(-3.70%)
May 04, 2016 19.88 20.32 19.41 19.46 21,387 -0.45(-2.26%)
May 03, 2016 20.01 20.09 19.78 19.91 45,226 +0.15(+0.76%)
May 02, 2016 19.77 19.89 19.48 19.76 34,645 +0.15(+0.76%)
Apr 29, 2016 20.02 20.02 19.60 19.61 14,973 -0.37(-1.85%)
Apr 28, 2016 20.30 20.68 19.96 19.98 23,493 -0.38(-1.87%)
Apr 27, 2016 20.52 20.90 20.31 20.36 30,066 -0.19(-0.92%)
Apr 26, 2016 20.48 21.00 20.32 20.55 31,247 +0.04(+0.20%)
Apr 25, 2016 21.39 21.39 20.41 20.51 38,575 -0.23(-1.11%)
Apr 22, 2016 20.56 20.93 20.56 20.74 28,776 +0.14(+0.68%)
Apr 21, 2016 20.70 20.70 20.50 20.60 22,023 -0.01(-0.05%)
Apr 20, 2016 20.71 20.85 20.59 20.61 38,356 -0.03(-0.15%)
Apr 19, 2016 20.73 20.87 20.37 20.64 19,900 -0.01(-0.05%)
Apr 18, 2016 20.68 21.02 20.60 20.65 22,631 -0.21(-1.01%)
Apr 15, 2016 20.53 20.95 20.53 20.86 17,853 +0.22(+1.07%)
Apr 14, 2016 20.57 20.80 20.53 20.64 33,837 -0.04(-0.19%)
Apr 13, 2016 20.73 20.97 20.60 20.68 22,083 +0.02(+0.10%)
Apr 12, 2016 20.58 20.75 20.24 20.66 16,636 +0.11(+0.54%)
Apr 11, 2016 20.67 20.90 20.52 20.55 22,022 -0.06(-0.29%)
Apr 08, 2016 20.97 20.99 20.53 20.61 30,890 -0.27(-1.29%)
Apr 07, 2016 21.08 21.27 20.84 20.88 32,119 -0.27(-1.28%)
Apr 06, 2016 21.16 21.31 20.88 21.15 19,079 +0.03(+0.14%)
Apr 05, 2016 21.11 21.38 20.93 21.12 33,508 -0.14(-0.66%)
Apr 04, 2016 21.25 21.33 21.17 21.26 15,162 -0.03(-0.14%)
Apr 01, 2016 21.14 21.52 20.19 21.29 20,399 +0.04(+0.19%)
Mar 31, 2016 21.22 21.46 21.22 21.25 20,874 +0.03(+0.14%)
Mar 30, 2016 21.29 21.31 20.94 21.22 29,247 -0.10(-0.47%)
Mar 29, 2016 20.34 21.37 20.34 21.32 50,584 +1.10(+5.44%)
Mar 28, 2016 20.23 20.41 20.07 20.22 48,351 -0.03(-0.15%)
Mar 24, 2016 20.42 20.25 20.25 20.25 43,500 -0.26(-1.27%)
Mar 23, 2016 20.79 21.11 20.47 20.51 19,146 -0.37(-1.77%)
Mar 22, 2016 20.99 21.32 20.72 20.88 30,052 +0.01(+0.05%)
Mar 21, 2016 20.60 21.00 20.50 20.87 28,514 +0.33(+1.61%)
Mar 18, 2016 20.36 20.59 20.10 20.54 60,449 +0.35(+1.73%)
Mar 17, 2016 20.25 20.50 20.17 20.19 67,638 +0.00(+0.00%)
Mar 16, 2016 20.20 20.40 19.56 20.19 35,213 +0.03(+0.15%)
Mar 15, 2016 19.94 20.57 19.93 20.16 33,151 +0.11(+0.55%)
Mar 14, 2016 19.87 20.11 19.83 20.05 39,467 +0.14(+0.70%)
Mar 11, 2016 20.62 20.62 19.50 19.91 114,741 -0.78(-3.77%)
Mar 10, 2016 19.96 20.97 19.82 20.69 68,230 +0.85(+4.28%)
Mar 09, 2016 19.78 19.90 19.68 19.84 38,461 +0.09(+0.46%)
Mar 08, 2016 19.55 19.79 19.55 19.75 20,163 +0.09(+0.46%)
Mar 07, 2016 19.63 19.90 19.36 19.66 22,399 +0.22(+1.13%)
Mar 04, 2016 19.39 19.71 19.35 19.44 17,753 -0.04(-0.21%)
Mar 03, 2016 19.38 19.55 19.24 19.48 20,707 +0.03(+0.15%)
Mar 02, 2016 19.62 19.96 19.28 19.45 20,623 -0.53(-2.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.