Qad Inc (NQ: QADA )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	13.05	13.16	12.85	13.16	13,051	+0.35(+2.75%)
Jun 28, 2012	12.92	12.92	12.74	12.81	12,257	-0.29(-2.19%)
Jun 27, 2012	12.73	13.10	12.73	13.10	11,905	+0.29(+2.24%)
Jun 26, 2012	12.74	13.10	12.67	12.81	17,040	+0.02(+0.14%)
Jun 25, 2012	12.88	13.12	12.72	12.79	26,894	-0.34(-2.61%)
Jun 22, 2012	11.97	13.14	11.89	13.13	173,522	+1.31(+11.12%)
Jun 21, 2012	11.84	11.95	11.66	11.82	15,321	-0.12(-1.01%)
Jun 20, 2012	12.49	12.49	11.79	11.94	16,775	-0.59(-4.73%)
Jun 19, 2012	12.45	13.28	12.45	12.53	30,573	+0.23(+1.88%)
Jun 18, 2012	12.39	12.43	12.00	12.30	15,492	-0.05(-0.38%)
Jun 15, 2012	12.07	12.73	11.88	12.35	31,552	+0.14(+1.14%)
Jun 14, 2012	11.60	12.26	11.60	12.21	22,008	+0.58(+5.02%)
Jun 13, 2012	11.83	11.86	11.52	11.62	11,272	-0.27(-2.26%)
Jun 12, 2012	11.13	11.93	11.13	11.89	15,993	+0.29(+2.47%)
Jun 11, 2012	11.46	11.87	11.38	11.61	16,460	+0.29(+2.53%)
Jun 08, 2012	11.20	11.96	10.13	11.32	11,852	-0.14(-1.21%)
Jun 07, 2012	11.83	11.83	11.16	11.46	11,116	-0.18(-1.51%)
Jun 06, 2012	11.55	11.73	11.31	11.63	10,744	+0.08(+0.72%)
Jun 05, 2012	10.93	11.64	10.93	11.55	9,421	+0.57(+5.23%)
Jun 04, 2012	11.00	11.47	10.88	10.98	19,865	+0.01(+0.08%)
Jun 01, 2012	10.74	11.33	10.74	10.97	17,379	-0.50(-4.36%)
May 31, 2012	11.01	11.96	11.01	11.47	16,687	+0.53(+4.82%)
May 30, 2012	11.12	11.34	10.90	10.94	16,878	-0.27(-2.39%)
May 29, 2012	11.03	11.28	11.03	11.21	7,416	+0.22(+2.02%)
May 25, 2012	10.97	11.05	10.97	10.99	3,478	+0.00(+0.00%)
May 24, 2012	10.87	11.03	10.83	10.99	5,354	+0.19(+1.71%)
May 23, 2012	10.73	11.05	10.61	10.80	9,132	+0.13(+1.21%)
May 22, 2012	10.52	10.92	10.52	10.67	24,131	-0.10(-0.94%)
May 21, 2012	10.98	11.19	10.64	10.77	20,178	-0.11(-1.02%)
May 18, 2012	10.72	11.09	10.72	10.88	17,152	+0.15(+1.38%)
May 17, 2012	11.13	11.15	10.74	10.74	7,805	-0.41(-3.65%)
May 16, 2012	11.23	11.26	11.06	11.14	9,792	+0.04(+0.33%)
May 15, 2012	11.30	11.46	11.06	11.11	10,465	-0.27(-2.36%)
May 14, 2012	11.24	11.98	11.08	11.37	10,869	-0.01(-0.08%)
May 11, 2012	11.33	11.49	11.27	11.38	7,074	+0.05(+0.41%)
May 10, 2012	10.99	11.44	10.99	11.34	6,783	+0.19(+1.66%)
May 09, 2012	11.11	11.17	10.91	11.15	9,772	-0.16(-1.39%)
May 08, 2012	11.12	11.33	11.12	11.31	11,571	+0.10(+0.91%)
May 07, 2012	10.87	11.35	10.87	11.21	7,378	+0.38(+3.50%)
May 04, 2012	11.02	11.02	10.74	10.83	18,486	-0.23(-2.09%)
May 03, 2012	11.11	11.41	11.06	11.06	11,637	-0.11(-0.99%)
May 02, 2012	11.11	11.21	11.08	11.17	9,411	+0.01(+0.08%)
May 01, 2012	11.77	11.80	11.12	11.16	16,229	-0.27(-2.35%)
Apr 30, 2012	11.85	11.85	11.43	11.43	7,096	-0.41(-3.44%)
Apr 27, 2012	11.86	11.86	11.58	11.84	8,377	+0.19(+1.59%)
Apr 26, 2012	11.25	11.70	11.25	11.65	4,825	-0.02(-0.16%)
Apr 25, 2012	11.78	11.86	11.53	11.67	13,032	+0.15(+1.29%)
Apr 24, 2012	11.58	11.65	11.39	11.52	9,180	-0.06(-0.48%)
Apr 23, 2012	11.37	11.80	11.37	11.58	15,018	-0.18(-1.50%)
Apr 20, 2012	11.99	11.99	11.59	11.75	11,931	+0.14(+1.20%)
Apr 19, 2012	11.68	11.68	11.45	11.61	15,642	+0.12(+1.05%)
Apr 18, 2012	11.85	11.85	11.49	11.49	7,212	-0.37(-3.12%)
Apr 17, 2012	11.86	12.02	11.74	11.86	7,857	+0.12(+1.02%)
Apr 16, 2012	11.31	11.83	11.31	11.74	8,872	+0.39(+3.42%)
Apr 13, 2012	11.31	11.48	11.12	11.36	19,191	+0.01(+0.08%)
Apr 12, 2012	11.57	11.62	11.28	11.35	28,162	-0.21(-1.84%)
Apr 11, 2012	11.30	11.60	11.24	11.56	17,026	+0.38(+3.39%)
Apr 10, 2012	11.40	11.79	11.11	11.18	20,799	-0.23(-2.03%)
Apr 09, 2012	11.80	11.80	11.40	11.41	16,122	-0.56(-4.64%)
Apr 05, 2012	11.92	12.13	11.61	11.97	14,278	+0.31(+2.62%)
Apr 04, 2012	11.94	11.94	11.49	11.66	16,579	-0.41(-3.37%)
Apr 03, 2012	12.19	12.19	12.00	12.07	8,610	-0.22(-1.81%)

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.