QADB - QAD Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 201935.8036.5335.8036.5336.5343
Nov 15, 201935.8036.5335.8036.5336.53600
Nov 14, 201936.5036.5036.5036.5036.50100
Nov 13, 201936.5036.5036.5036.5036.50-
Nov 12, 201936.0336.5036.0036.5036.503,000
Nov 11, 201933.7636.6333.7636.0036.002,800
Nov 08, 201937.0037.0037.0037.0037.00100
Nov 07, 201937.0037.0037.0037.0037.00400
Nov 06, 201936.0036.0036.0036.0036.00100
Nov 05, 201936.0036.0036.0036.0036.00100
Nov 04, 201936.0036.0036.0036.0036.00-
Nov 01, 201936.0036.0036.0036.0036.00100
Oct 31, 201936.0036.0036.0036.0036.00200
Oct 30, 201936.0036.0036.0036.0036.00300
Oct 29, 201935.9835.9835.9835.9835.98-
Oct 28, 201935.9835.9835.9835.9835.98400
Oct 25, 201933.7633.7633.7633.7633.76-
Oct 24, 201933.7633.7633.7633.7633.76100
Oct 23, 201934.1134.1133.7633.7633.76400
Oct 22, 201935.8835.8835.8835.8835.88-
Oct 21, 201935.8835.8835.8835.8835.88100
Oct 18, 201935.3735.8835.3735.8835.88500
Oct 17, 201935.5035.5035.5035.5035.50100
Oct 16, 201935.5035.5035.5035.5035.50100
Oct 15, 201935.5735.5735.5735.5735.57-
Oct 14, 201935.5735.5735.5735.5735.57-
Oct 11, 201935.5735.5735.5735.5735.57-
Oct 10, 201935.5735.5735.5735.5735.571,200
Oct 09, 201933.7533.7533.7533.7533.75100
Oct 08, 201933.7533.7533.7533.7533.75400
Oct 07, 201935.8236.5334.9935.4535.452,000
Oct 04, 201936.3036.3036.3036.3036.30300
Oct 03, 201935.0335.5135.0335.5035.501,200
Oct 02, 201935.4335.4434.4134.4134.412,100
Oct 01, 201935.7335.7335.7335.7335.73100
Sep 30, 201935.0035.7335.0035.7335.73800
Sep 27, 201934.2035.1534.1135.0035.005,400
Sep 26, 201934.2534.2534.2534.2534.25300
Sep 25, 201934.1034.2534.1034.2534.251,200
Sep 24, 201934.9934.9934.9934.9934.99200
Sep 23, 201934.9434.9434.9434.9434.94300
Sep 20, 201934.9434.9434.9434.9434.94700
Sep 19, 201933.7534.1533.0934.1534.158,700
Sep 18, 201932.6232.8032.2132.7432.742,000
Sep 17, 201931.9433.5931.9433.5933.593,100
Sep 17, 20190.06 Dividend
Sep 16, 201932.0032.0031.6431.8131.752,600
Sep 13, 201929.9229.9229.9229.9229.86100
Sep 12, 201930.0030.2029.9229.9229.86400
Sep 11, 201929.0630.0028.9430.0029.942,400
Sep 10, 201929.8529.8929.8529.8929.831,600
Sep 09, 201928.8928.8928.8928.8928.84200
Sep 06, 201930.0330.0329.3529.7429.682,800
Sep 05, 201929.5029.5029.5029.5029.44200
Sep 04, 201929.2029.8829.0529.4429.383,200
Sep 03, 201929.2229.8328.4828.5028.455,500
Aug 30, 201928.9029.6328.5429.5929.533,400
Aug 29, 201928.5029.3728.3228.6828.633,500
Aug 28, 201928.6529.2528.3928.6128.563,500
Aug 27, 201928.3028.3028.3028.3028.25-
Aug 26, 201928.3028.3028.3028.3028.25-
Aug 23, 201928.1028.3028.1028.3028.252,400
Aug 22, 201928.0028.3927.5028.3928.341,800
Aug 21, 201928.0028.0028.0028.0027.95400
Aug 20, 201928.9929.8028.8929.8029.74500
Aug 19, 201928.5528.5528.5528.5528.50-
Aug 16, 201928.5528.5528.5528.5528.50-
Aug 15, 201929.2029.2028.5528.5528.50100
Aug 14, 201929.2029.2028.5528.5528.501,200
Aug 13, 201931.2031.2031.2031.2031.14100
Aug 12, 201931.2031.2031.2031.2031.14300
Aug 09, 201931.2031.2031.2031.2031.14200
Aug 08, 201931.5232.6031.5032.6032.54100
Aug 07, 201932.6032.6032.6032.6032.54-
Aug 06, 201931.5232.6031.5032.6032.542,500
Aug 05, 201931.5232.6031.5032.6032.542,500
Aug 02, 201932.0032.0032.0032.0031.94400
Aug 01, 201932.9833.0032.7532.7532.691,000
Jul 31, 201933.0133.0133.0133.0132.95400
Jul 30, 201932.0632.0632.0632.0632.00200
Jul 29, 201932.0632.0632.0632.0632.00200
Jul 26, 201933.0033.0033.0033.0032.94300
Jul 25, 201933.2533.2533.2533.2533.19100
Jul 24, 201933.2533.2533.2533.2533.19-
Jul 23, 201933.2533.2533.2533.2533.19100
Jul 22, 201933.2533.2533.2533.2533.19100
Jul 19, 201933.2533.2533.2533.2533.19-
Jul 18, 201933.2533.2533.2533.2533.19100
Jul 17, 201933.2533.2533.2533.2533.19100
Jul 16, 201932.3833.3931.5533.2533.192,700
Jul 15, 201933.2033.7032.4032.9932.934,700
Jul 12, 201931.6033.8031.6032.1532.091,800
Jul 11, 201931.5931.7531.4731.7031.642,400
Jul 10, 201931.3531.7131.3531.4631.402,700
Jul 09, 201930.9930.9930.9930.9930.93100
Jul 09, 20190.06 Dividend
Jul 08, 201930.9930.9930.9930.9930.87100
Jul 05, 201930.9930.9930.9930.9930.87100
Jul 03, 201930.9930.9930.9930.9930.87-
Jul 02, 201930.9930.9930.9930.9930.87100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...