U.S. markets closed

QAD Inc. (QADA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
71.09+5.89 (+9.03%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 05, 202166.2971.3165.7771.0971.0969,000
Mar 04, 202164.9666.5264.9365.2065.2045,000
Mar 03, 202165.7466.6864.4565.2465.2434,100
Mar 02, 202165.8066.1064.8865.3565.3526,100
Mar 01, 202165.5566.5664.8066.2966.2995,100
Feb 26, 202164.1365.4063.2664.2064.2040,000
Feb 25, 202166.8366.8363.3263.7163.7132,300
Feb 24, 202166.2167.3765.6066.6966.6932,800
Feb 23, 202164.6866.9563.1666.5566.5532,000
Feb 22, 202165.9866.5165.4165.4565.4520,600
Feb 19, 202166.6567.3465.8166.6266.6241,100
Feb 18, 202166.8067.7265.7066.8766.8735,400
Feb 17, 202167.8167.8166.3466.7766.7724,900
Feb 16, 202171.6772.2768.4068.4068.4026,300
Feb 12, 202170.7472.1270.4371.1171.1148,000
Feb 11, 202172.2672.6070.3271.2971.2937,900
Feb 10, 202174.9375.3771.7371.7371.7342,800
Feb 09, 202174.3775.3774.2474.6874.6874,900
Feb 08, 202172.2274.1371.0074.0474.0443,500
Feb 05, 202166.8370.2966.5070.1870.1843,400
Feb 04, 202165.7666.0864.2766.0066.0062,300
Feb 03, 202164.2065.0363.0664.2764.2727,600
Feb 02, 202164.4464.6263.3664.4864.4846,000
Feb 01, 202165.0565.0562.9963.8463.8437,300
Jan 29, 202167.2467.4964.3264.7964.79135,300
Jan 28, 202166.6567.4065.2567.0967.09210,800
Jan 27, 202165.4568.0064.4665.8565.85175,200
Jan 26, 202166.9967.9664.7767.0067.0059,900
Jan 25, 202168.3368.6866.3266.7466.7439,500
Jan 22, 202167.0669.4667.0668.6668.6642,200
Jan 21, 202167.4068.4966.2867.6067.6036,200
Jan 20, 202166.6267.9866.0267.4167.4131,900
Jan 19, 202165.9667.6465.8366.6066.6032,700
Jan 15, 202165.7766.5065.2466.3266.3233,400
Jan 14, 202166.0867.5065.5066.4366.4324,900
Jan 13, 202165.7266.5265.1365.9765.9735,400
Jan 12, 202166.3366.3365.3665.9565.9530,200
Jan 11, 202165.1066.8365.1066.0066.00105,300
Jan 08, 202166.8566.9765.4166.0166.0132,200
Jan 07, 202164.7766.2263.3666.0066.0046,900
Jan 06, 202163.1965.6461.9464.8564.8538,000
Jan 05, 202162.0863.6262.0862.8162.8127,300
Jan 04, 202163.2163.9161.3062.4762.4744,800
Dec 31, 202062.4563.4862.0063.1863.1879,300
Dec 30, 202062.3863.6362.1762.4262.4223,800
Dec 29, 202062.2164.2461.7262.1062.1036,900
Dec 28, 202062.8862.8861.6962.0062.0036,400
Dec 28, 20200.072 Dividend
Dec 24, 202062.4562.4561.4662.0061.939,900
Dec 23, 202063.1563.2261.5162.1062.0329,500
Dec 22, 202060.1262.9759.8062.3562.2881,400
Dec 21, 202061.4261.4259.4360.2160.1473,600
Dec 18, 202065.0265.7462.7062.8262.75152,300
Dec 17, 202064.4964.9864.0064.3964.3265,300
Dec 16, 202062.3264.7461.8063.7963.7281,100
Dec 15, 202059.7962.6859.6162.2662.1954,400
Dec 14, 202059.8260.0358.6059.2259.1552,800
Dec 11, 202060.1060.5459.0159.2959.2243,100
Dec 10, 202062.5063.1860.4560.8360.7668,600
Dec 09, 202064.5764.8762.4362.6562.5873,800
Dec 08, 202062.9064.6062.1464.0663.9962,400
Dec 07, 202063.1663.6962.3163.5163.4474,900
Dec 04, 202061.6363.6560.4763.5063.4364,400
Dec 03, 202059.2261.5958.8760.7460.67172,600
Dec 02, 202057.6659.4557.6659.3559.2883,000
Dec 01, 202057.3558.4657.3458.0357.9688,500
Nov 30, 202056.5257.7156.0657.3357.2684,200
Nov 27, 202055.1257.9855.1257.4257.3532,000
Nov 25, 202050.0055.8150.0054.7054.6465,200
Nov 24, 202049.3650.1348.5449.6949.6350,300
Nov 23, 202048.9149.2548.8249.1249.0618,100
Nov 20, 202048.3149.6047.8449.3049.2428,700
Nov 19, 202048.0348.9347.7048.7148.6515,600
Nov 18, 202048.1048.6047.6448.0347.9718,900
Nov 17, 202047.0048.5647.0048.0347.9720,400
Nov 16, 202047.4948.2247.1747.8247.7632,600
Nov 13, 202046.9847.4546.1746.6746.6229,600
Nov 12, 202047.5248.3146.0846.4946.4428,300
Nov 11, 202047.2448.2046.7847.9747.9124,900
Nov 10, 202046.4847.3645.0847.3547.3039,800
Nov 09, 202047.5047.9646.1946.3046.2552,300
Nov 06, 202045.4845.4844.2044.6144.5624,100
Nov 05, 202044.6045.9244.1045.3045.2524,000
Nov 04, 202044.0044.9843.7044.4944.4442,200
Nov 03, 202042.7044.3142.6644.2244.1726,900
Nov 02, 202042.2242.7941.3342.1142.0633,700
Oct 30, 202042.3742.3741.5041.8441.7933,400
Oct 29, 202042.2043.0442.0042.7842.7328,100
Oct 28, 202042.7642.7641.6442.0542.0026,900
Oct 27, 202043.6644.5643.3843.6343.5831,100
Oct 26, 202044.7344.8243.0643.6843.6327,000
Oct 23, 202044.1545.2944.1545.2945.2422,600
Oct 22, 202043.6544.1643.2244.1544.1026,800
Oct 21, 202043.3044.2143.0543.5043.4536,400
Oct 20, 202044.0044.0342.6643.5743.5219,200
Oct 19, 202044.8745.1643.7343.8743.8222,800
Oct 16, 202043.8144.4343.5544.2044.1528,000
Oct 15, 202042.7644.2441.9644.0443.9930,300
Oct 14, 202044.6944.6943.5143.6843.6318,800
Oct 13, 202045.7045.9744.7944.9444.8929,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...