Dark

QADB
QAD Inc. Class B
stock NASDAQ

Inactive

Nov 4, 2021

87.54USD+0.034%(+0.03)29,351

Pre-market

0.00USD-100.000%(-87.51)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-11-04	87.5100	87.5500	87.5100	87.5400	+0.034%	29,351	0.000%
2021-11-03	87.4500	87.5500	87.4500	87.5100	+0.103%	79,562	+0.034%
2021-11-02	87.4200	87.4200	87.4200	87.4200	-0.046%	119	+0.137%
2021-11-01	87.4600	87.4600	87.4600	87.4600	+0.046%	1,221	+0.091%
2021-10-29	87.4200	87.4200	87.4200	87.4200	-0.171%	181	+0.137%
2021-10-28	87.5700	87.5700	87.5700	87.5700	+0.080%	1,142	-0.034%
2021-10-27	87.4900	87.5400	87.4900	87.5000	-0.029%	13,972	+0.046%
2021-10-26	87.5250	87.5250	87.5250	87.5250	+0.029%	224	+0.017%
2021-10-25	87.4900	87.5000	87.4900	87.5000	0.000%	1,047	+0.046%
2021-10-22	87.4000	87.5000	87.4000	87.5000	0.000%	6,841	+0.046%
2021-10-21	87.4750	87.5000	87.4750	87.5000	+0.063%	941	+0.046%
2021-10-19	87.4118	87.4800	87.4118	87.4450	-0.069%	830	+0.109%
2021-10-18	87.4405	87.5600	87.4405	87.5050	+0.034%	2,388	+0.040%
2021-10-15	87.4500	87.4750	87.4500	87.4750	+0.029%	3,587	+0.074%
2021-10-14	87.4851	87.4851	87.3000	87.4500	+0.114%	5,797	+0.103%
2021-10-12	87.3500	87.3500	87.3500	87.3500	+0.172%	1,159	+0.218%
2021-10-11	87.2000	87.2000	87.2000	87.2000	-0.206%	0	+0.390%
2021-10-08	87.3100	87.4000	87.3100	87.3800	+0.080%	1,240	+0.183%
2021-10-07	87.4000	87.4000	87.3000	87.3100	+0.011%	2,238	+0.263%
2021-10-06	87.3800	87.3800	87.3000	87.3000	+0.080%	723	+0.275%
2021-10-05	87.2500	87.2500	87.1800	87.2300	-0.183%	1,269	+0.355%
2021-10-04	87.3900	87.3900	87.3900	87.3900	+0.160%	1,811	+0.172%
2021-10-01	87.2550	87.2550	87.1100	87.2500	+0.161%	665	+0.332%
2021-09-30	87.2600	87.2600	87.0000	87.1100	-0.298%	1,442	+0.494%
2021-09-28	87.2300	87.3700	87.1400	87.3700	+0.241%	3,077	+0.195%
2021-09-27	87.2400	87.2500	87.1600	87.1600	+0.103%	2,531	+0.436%
2021-09-24	87.0700	87.0700	87.0700	87.0700	-0.011%	472	+0.540%
2021-09-22	86.9500	87.0800	86.8500	87.0800	+0.103%	7,551	+0.528%
2021-09-21	87.1500	87.1500	86.9900	86.9900	+0.058%	68,019	+0.632%
2021-09-20	87.0548	87.0548	86.9400	86.9400	-0.629%	1,242	+0.690%
2021-09-17	87.0400	87.4900	87.0000	87.4900	+0.563%	7,430	+0.057%
2021-09-16	87.6500	87.6500	87.0000	87.0000	-0.264%	5,514	+0.621%
2021-09-15	87.2500	87.2500	87.2300	87.2300	-0.023%	3,787	+0.355%
2021-09-14	87.3500	87.3500	87.2300	87.2500	+0.057%	11,515	+0.332%
2021-09-13	87.1090	87.2500	87.0900	87.2000	+0.288%	12,199	+0.390%
2021-09-10	87.3400	87.3400	86.9500	86.9500	+0.023%	364	+0.679%
2021-09-09	86.9400	86.9600	86.9000	86.9300	+0.300%	5,174	+0.702%
2021-09-08	86.9000	86.9000	86.6600	86.6700	-0.035%	1,339	+1.004%
2021-09-07	86.8200	86.8200	86.7000	86.7000	-0.058%	2,378	+0.969%
2021-09-03	86.7500	86.7500	86.7500	86.7500	+0.058%	243	+0.911%
2021-09-02	86.5500	86.7000	86.5500	86.7000	+0.162%	4,239	+0.969%
2021-08-31	86.5500	86.6500	86.4600	86.5600	+0.069%	7,451	+1.132%
2021-08-30	86.2906	86.6100	86.2906	86.5000	0.000%	3,722	+1.202%
2021-08-27	86.2500	86.5000	86.2000	86.5000	-0.746%	1,444	+1.202%
2021-08-26	86.3650	87.1500	86.3650	87.1500	+0.751%	9,542	+0.448%
2021-08-25	87.1500	87.1500	86.5000	86.5000	-0.069%	1,532	+1.202%
2021-08-24	86.5560	86.5600	86.5560	86.5600	-0.012%	2,374	+1.132%
2021-08-23	86.7954	86.7954	86.5500	86.5700	-0.012%	1,291	+1.120%
2021-08-20	86.5800	86.5800	86.5800	86.5800	0.000%	691	+1.109%
2021-08-19	86.5800	86.5800	86.5800	86.5800	+0.081%	249	+1.109%
2021-08-18	86.6500	86.6500	86.5100	86.5100	-0.449%	807	+1.191%
2021-08-16	86.9000	87.0000	86.9000	86.9000	+0.953%	26,238	+0.736%
2021-08-11	85.9800	86.1000	85.9800	86.0800	+0.268%	3,058	+1.696%
2021-08-10	85.8500	85.8700	85.8500	85.8500	0.000%	2,786	+1.969%
2021-08-09	85.5500	85.8500	85.5500	85.8500	+0.409%	2,965	+1.969%
2021-08-06	85.5000	85.5000	85.5000	85.5000	-0.581%	276	+2.386%
2021-08-03	86.0000	86.2340	86.0000	86.0000	-0.058%	6,606	+1.791%
2021-08-02	86.0500	86.0500	86.0500	86.0500	0.000%	1,202	+1.732%
2021-07-30	86.0000	86.0600	86.0000	86.0500	-0.116%	2,471	+1.732%
2021-07-29	86.0500	86.1500	86.0500	86.1500	+0.058%	3,317	+1.613%
2021-07-28	86.0000	86.1000	86.0000	86.1000	+0.116%	1,920	+1.672%
2021-07-26	86.0000	86.0000	86.0000	86.0000	0.000%	4,729	+1.791%
2021-07-23	86.0000	86.0000	86.0000	86.0000	0.000%	378	+1.791%
2021-07-22	86.0000	86.0000	86.0000	86.0000	-0.232%	5,621	+1.791%
2021-07-21	86.2000	86.2000	86.2000	86.2000	+0.221%	556	+1.555%
2021-07-20	86.0100	86.0100	86.0100	86.0100	+0.327%	756	+1.779%
2021-07-19	86.0000	86.0400	85.7300	85.7300	-0.372%	8,651	+2.111%
2021-07-16	86.0000	86.5900	86.0000	86.0500	-0.347%	9,100	+1.732%
2021-07-14	86.3500	86.3500	86.3500	86.3500	-0.633%	341	+1.378%
2021-07-13	86.0000	86.9000	86.0000	86.9000	+3.428%	4,046	+0.736%
2021-07-12	84.2600	84.2600	84.0200	84.0200	-1.937%	317	+4.189%
2021-07-09	85.6900	85.6900	85.6800	85.6800	-0.210%	990	+2.171%
2021-07-06	85.8600	86.6443	85.8600	85.8600	-0.058%	2,847	+1.957%
2021-07-02	85.1000	85.9100	84.7700	85.9100	+0.304%	4,615	+1.897%
2021-07-01	85.6500	86.4000	85.6500	85.6500	-0.650%	2,747	+2.207%
2021-06-30	86.5152	86.6250	86.2100	86.2100	-0.335%	12,407	+1.543%
2021-06-29	86.6000	86.6663	86.3000	86.5000	+0.232%	13,989	+1.202%
2021-06-28	85.2500	86.9000	84.1800	86.3000	+79.792%	61,761	+1.437%
2021-06-25	48.0600	48.0600	48.0000	48.0000	-1.760%	390	+82.375%
2021-06-21	48.8600	48.8600	48.8600	48.8600	-3.248%	273	+79.165%
2021-06-15	49.7221	50.5100	49.7221	50.5005	+0.001%	1,320	+73.345%
2021-06-11	50.3142	50.5000	50.3142	50.5000	+1.000%	1,386	+73.347%
2021-06-10	50.0000	50.0000	50.0000	50.0000	+0.341%	734	+75.080%
2021-06-08	49.5000	49.8300	48.7992	49.8300	+2.425%	1,137	+75.677%
2021-06-07	48.2262	48.6500	47.8800	48.6500	+1.800%	1,441	+79.938%
2021-06-01	47.7900	47.7900	47.7900	47.7900	+0.063%	366	+83.176%
2021-05-28	47.7800	47.8000	47.7600	47.7600	+6.726%	2,402	+83.291%
2021-05-27	47.0000	47.0000	44.7500	44.7500	-0.556%	3,511	+95.620%
2021-05-26	44.7500	45.0000	44.7500	45.0000	-3.433%	635	+94.533%
2021-05-24	46.6000	46.6000	46.6000	46.6000	-0.851%	290	+87.854%
2021-05-21	47.0000	47.0000	47.0000	47.0000	+2.713%	382	+86.255%
2021-05-17	45.2000	45.7584	45.2000	45.7584	-0.956%	467	+91.309%
2021-05-14	46.2000	46.2000	46.2000	46.2000	-1.429%	640	+89.481%
2021-05-12	47.4000	47.4000	46.8700	46.8700	-0.699%	462	+86.772%
2021-05-11	47.2000	47.2000	47.2000	47.2000	-1.708%	269	+85.466%
2021-05-10	48.2000	48.2000	48.0200	48.0200	-2.200%	473	+82.299%
2021-05-05	49.1000	49.1000	49.1000	49.1000	-0.203%	258	+78.289%
2021-05-04	49.2000	49.2000	49.2000	49.2000	-1.738%	250	+77.927%
2021-05-03	49.4949	50.0700	49.1900	50.0700	+1.686%	2,135	+74.835%
2021-04-30	49.4000	49.4000	49.2400	49.2400	-0.545%	1,269	+77.782%
2021-04-29	49.5100	49.5100	49.5100	49.5100	-2.922%	207	+76.813%
2021-04-28	50.8100	51.0000	50.8100	51.0000	+1.493%	1,017	+71.647%
2021-04-26	50.2500	50.2500	50.0000	50.2500	-3.365%	1,228	+74.209%
2021-04-08	52.0000	52.0000	52.0000	52.0000	+1.562%	1,148	+68.346%
2021-04-06	50.9900	51.2001	50.5900	51.2001	+11.791%	1,981	+70.976%
2021-04-01	44.5000	48.7700	43.5500	45.8000	+5.896%	4,165	+91.135%
2021-03-31	44.0000	44.0000	43.2500	43.2500	-5.958%	1,225	+102.405%
2021-03-25	43.3900	45.9900	41.5000	45.9900	+9.240%	2,498	+90.346%
2021-03-24	42.1000	42.1000	42.1000	42.1000	-5.393%	897	+107.933%
2021-03-22	44.1700	44.5000	44.0500	44.5000	+1.022%	1,329	+96.719%
2021-03-19	44.0500	44.0500	44.0500	44.0500	-9.863%	839	+98.729%
2021-03-12	48.8700	48.8700	48.8700	48.8700	-4.551%	301	+79.128%
2021-03-11	50.6600	51.7500	50.6600	51.2000	-1.538%	2,587	+70.977%
2021-03-10	52.0000	52.5000	51.0000	52.0000	0.000%	3,931	+68.346%
2021-03-09	50.9700	52.0000	50.9700	52.0000	+4.839%	2,637	+68.346%
2021-03-08	49.5900	49.6300	49.3600	49.6000	+7.592%	2,617	+76.492%
2021-03-01	46.0500	46.1000	46.0500	46.1000	+0.212%	593	+89.892%
2021-02-26	46.0000	46.0027	46.0000	46.0027	-0.002%	492	+90.293%
2021-02-23	46.0038	46.0038	46.0038	46.0038	+1.666%	640	+90.289%
2021-02-19	45.2500	45.2500	45.2500	45.2500	-4.152%	243	+93.459%
2021-02-18	45.0000	47.2100	45.0000	47.2100	-7.973%	544	+85.427%
2021-02-16	50.2000	51.3000	50.2000	51.3000	-1.705%	594	+70.643%
2021-02-12	53.0000	53.0000	51.9200	52.1900	+1.340%	992	+67.733%
2021-02-09	51.5000	51.5000	51.5000	51.5000	+0.488%	2,527	+69.981%
2021-02-08	49.7200	51.2500	49.7200	51.2500	+2.912%	1,963	+70.810%
2021-02-05	49.8000	49.8000	49.8000	49.8000	+11.684%	369	+75.783%
2021-02-03	44.5900	44.5900	44.5900	44.5900	-1.978%	285	+96.322%
2021-02-01	42.0000	45.4900	42.0000	45.4900	-1.109%	3,710	+92.438%
2021-01-28	46.0000	46.0000	46.0000	46.0000	-4.167%	396	+90.304%
2021-01-27	47.7600	51.2760	47.7600	48.0000	-0.083%	2,397	+82.375%
2021-01-26	48.0401	48.0401	48.0401	48.0401	-1.839%	265	+82.223%
2021-01-25	48.9400	48.9400	48.9400	48.9400	+1.220%	522	+78.872%
2021-01-22	48.2987	49.0100	48.1400	48.3500	-5.842%	2,690	+81.055%
2021-01-21	51.2500	51.3500	51.2500	51.3500	+3.716%	1,110	+70.477%
2021-01-20	49.5000	49.5200	49.5000	49.5100	+0.020%	1,210	+76.813%
2021-01-19	49.5000	49.5000	49.5000	49.5000	0.000%	1,266	+76.848%
2021-01-14	49.4700	49.5000	49.4700	49.5000	+4.651%	1,299	+76.848%
2021-01-12	47.3000	47.3000	47.3000	47.3000	-4.444%	529	+85.074%
2021-01-08	49.4500	49.5700	48.6200	49.5000	+1.124%	4,986	+76.848%
2021-01-07	49.0200	49.0500	48.9500	48.9500	+0.720%	1,371	+78.836%
2021-01-06	45.0119	48.9900	45.0119	48.6000	+3.393%	1,874	+80.123%
2021-01-05	47.0050	47.0050	47.0050	47.0050	+3.308%	992	+86.236%
2021-01-04	45.5000	45.5000	45.5000	45.5000	-5.189%	386	+92.396%
2020-12-30	43.6800	47.9900	43.6800	47.9900	+1.600%	2,888	+82.413%
2020-12-28	47.7000	47.7000	47.2341	47.2341	-1.060%	1,070	+85.332%
2020-12-24	47.7400	47.7400	47.7400	47.7400	+2.667%	371	+83.368%
2020-12-23	46.4600	46.5000	46.4600	46.5000	+0.146%	1,418	+88.258%
2020-12-22	43.0036	46.4323	43.0036	46.4323	+2.726%	833	+88.533%
2020-12-21	45.5600	46.1500	45.1006	45.2000	-3.316%	9,847	+93.673%
2020-12-18	45.8750	46.7500	45.8750	46.7500	+1.874%	2,721	+87.251%
2020-12-17	46.0500	46.0500	45.8900	45.8900	+0.857%	2,807	+90.761%
2020-12-16	45.1050	45.8000	45.1050	45.5000	+1.111%	4,709	+92.396%
2020-12-15	45.7000	45.7000	45.0000	45.0000	+5.982%	2,202	+94.533%
2020-12-14	42.6100	42.6100	42.4600	42.4600	-2.167%	425	+106.171%
2020-12-11	43.5000	43.5000	43.4006	43.4006	+0.001%	1,002	+101.702%
2020-12-10	43.2425	43.4000	43.1550	43.4000	+0.953%	6,486	+101.705%
2020-12-09	43.0000	43.0000	42.9905	42.9905	+1.572%	7,325	+103.626%
2020-12-08	42.2500	42.4913	42.2500	42.3250	+1.621%	1,246	+106.828%
2020-12-07	41.6500	41.6500	40.5074	41.6500	-0.644%	1,512	+110.180%
2020-12-04	40.7100	42.0000	40.7100	41.9200	+4.800%	2,027	+108.826%
2020-12-03	39.2500	40.0100	39.2500	40.0000	+2.854%	2,277	+118.850%
2020-12-02	38.2500	38.9000	38.2500	38.8900	+2.288%	3,260	+125.096%
2020-12-01	37.8800	38.0200	37.8600	38.0200	+0.929%	1,583	+130.247%
2020-11-30	37.0400	37.6700	37.0400	37.6700	+1.811%	3,058	+132.387%
2020-11-27	37.0000	37.0000	37.0000	37.0000	+7.872%	131	+136.595%
2020-11-25	33.7500	35.0000	32.0015	34.3000	+3.939%	5,009	+155.219%
2020-11-24	33.0000	33.0000	33.0000	33.0000	+0.610%	1,380	+165.273%
2020-11-23	32.8000	32.8000	32.8000	32.8000	+0.336%	729	+166.890%
2020-11-20	32.6700	32.6900	32.6700	32.6900	+2.799%	451	+167.788%
2020-11-16	30.0000	31.8000	30.0000	31.8000	+0.984%	2,247	+175.283%
2020-11-11	31.4900	31.4900	31.4900	31.4900	+3.280%	413	+177.993%
2020-11-10	29.5000	30.4900	29.5000	30.4900	-1.961%	1,226	+187.111%
2020-11-09	30.0000	31.5000	30.0000	31.1000	+2.034%	16,437	+181.479%
2020-11-06	30.4800	30.4800	30.4800	30.4800	+4.348%	373	+187.205%
2020-11-05	30.0000	30.0095	29.2100	29.2100	-3.075%	1,916	+199.692%
2020-11-04	30.1366	30.1366	30.1366	30.1366	-1.159%	355	+190.477%
2020-11-03	30.0000	30.4900	29.1400	30.4900	-0.619%	3,479	+187.111%
2020-11-02	30.6800	30.6800	30.6800	30.6800	+0.590%	230	+185.332%
2020-10-30	30.5000	30.5000	30.5000	30.5000	+1.667%	631	+187.016%
2020-10-28	30.0000	30.1200	30.0000	30.0000	-1.641%	2,799	+191.800%
2020-10-26	30.5100	30.5100	30.5005	30.5005	-1.611%	820	+187.012%
2020-10-23	32.0000	32.0000	31.0000	31.0000	-2.054%	4,137	+182.387%
2020-10-22	32.5900	32.5900	31.3000	31.6500	+4.871%	1,243	+176.588%
2020-10-19	30.4000	30.4100	30.1800	30.1800	-4.945%	1,578	+190.060%
2020-10-14	31.7500	31.7500	31.7500	31.7500	0.000%	945	+175.717%
2020-10-13	32.0000	32.9000	31.7500	31.7500	0.000%	4,234	+175.717%
2020-10-12	31.7500	32.0000	31.5000	31.7500	+9.445%	4,973	+175.717%
2020-10-09	29.0100	29.0100	29.0100	29.0100	-7.905%	265	+201.758%
2020-10-07	31.5000	31.5000	31.5000	31.5000	0.000%	1,769	+177.905%
2020-10-06	31.6400	31.6500	31.5000	31.5000	-2.688%	1,423	+177.905%
2020-10-01	33.9962	33.9962	32.0000	32.3700	-2.793%	882	+170.436%
2020-09-30	30.7400	33.3000	30.7400	33.3000	+6.971%	980	+162.883%
2020-09-24	31.5800	32.2550	31.1300	31.1300	-1.829%	3,763	+181.208%
2020-09-22	33.2500	33.2500	31.7100	31.7100	-3.470%	932	+176.064%
2020-09-21	32.8500	32.8500	32.8500	32.8500	-0.061%	729	+166.484%
2020-09-18	35.3100	35.3100	32.0400	32.8700	+0.091%	10,382	+166.322%
2020-09-17	32.3000	33.3500	32.3000	32.8400	+1.202%	2,669	+166.565%
2020-09-16	32.4500	32.4500	32.4500	32.4500	+3.016%	592	+169.769%
2020-09-15	31.5000	31.5000	31.5000	31.5000	+4.895%	553	+177.905%
2020-09-14	30.0300	30.0300	30.0300	30.0300	+0.133%	597	+191.508%
2020-09-11	29.9900	29.9900	29.9900	29.9900	0.000%	324	+191.897%
2020-09-10	29.9900	29.9900	29.9900	29.9900	-0.133%	466	+191.897%
2020-09-09	30.0400	32.1090	30.0300	30.0300	-2.626%	923	+191.508%
2020-09-08	29.0000	30.8400	29.0000	30.8400	-8.351%	1,098	+183.852%
2020-08-31	34.7400	34.7500	33.6500	33.6500	-0.444%	3,336	+160.149%
2020-08-28	33.4000	34.2000	33.0100	33.8000	+1.961%	2,629	+158.994%
2020-08-27	30.5100	33.4000	30.5100	33.1500	-0.749%	1,968	+164.072%
2020-08-26	32.6700	33.4000	32.6700	33.4000	+3.182%	936	+162.096%
2020-08-25	32.6150	32.6150	32.3100	32.3700	-4.089%	689	+170.436%
2020-08-21	33.7500	33.7500	33.7500	33.7500	0.000%	479	+159.378%
2020-08-20	33.7500	33.7500	32.5400	33.7500	+11.570%	1,452	+159.378%
2020-08-17	30.2500	30.2500	30.2500	30.2500	+0.833%	459	+189.388%
2020-08-12	30.0000	30.0000	30.0000	30.0000	-6.250%	513	+191.800%
2020-08-10	29.4800	32.0000	29.4800	32.0000	+13.636%	518	+173.563%
2020-07-31	30.0300	30.0300	28.1600	28.1600	-6.133%	1,495	+210.866%
2020-07-28	28.3500	30.0000	28.3500	30.0000	+8.972%	378	+191.800%
2020-07-23	27.5300	27.5300	27.5300	27.5300	-2.583%	164	+217.980%
2020-07-22	28.2600	28.2600	28.2600	28.2600	+3.252%	181	+209.766%
2020-07-21	30.0000	30.0000	27.3700	27.3700	-2.633%	2,449	+219.839%
2020-07-17	28.1100	28.1100	28.1100	28.1100	0.000%	473	+211.419%
2020-06-29	28.1100	28.1100	28.1100	28.1100	-7.013%	126	+211.419%
2020-06-26	30.2500	30.2500	30.2300	30.2300	-1.787%	356	+189.580%
2020-06-25	30.3592	30.7800	30.0600	30.7800	+1.752%	894	+184.405%
2020-06-24	30.2501	30.2501	30.2501	30.2501	+0.465%	156	+189.387%
2020-06-22	30.1100	30.1100	30.1100	30.1100	+0.367%	465	+190.734%
2020-06-19	30.2900	30.7900	29.6500	30.0000	+5.613%	2,681	+191.800%
2020-06-17	28.4057	28.4057	28.4057	28.4057	-8.369%	126	+208.178%
2020-06-16	31.2500	32.7600	31.0000	31.0000	+5.085%	1,846	+182.387%
2020-06-11	29.7500	29.8750	29.5000	29.5000	-2.512%	3,158	+196.746%
2020-06-10	30.2600	30.2600	30.2600	30.2600	+0.833%	282	+189.293%
2020-06-09	30.6200	31.2399	30.0000	30.0100	+4.893%	923	+191.703%
2020-06-08	33.0100	33.0100	28.6100	28.6100	-13.329%	8,418	+205.977%
2020-06-05	33.1661	33.1661	33.0000	33.0100	+1.258%	868	+165.192%
2020-06-04	32.5001	32.7849	32.5001	32.6000	+5.161%	687	+168.528%
2020-06-02	31.0000	31.0000	31.0000	31.0000	-3.125%	227	+182.387%
2020-05-28	32.0000	32.0000	32.0000	32.0000	+5.750%	245	+173.563%
2020-05-22	30.2600	30.2600	30.2600	30.2600	+10.036%	140	+189.293%
2020-05-18	25.5000	27.5000	25.5000	27.5000	-1.961%	864	+218.327%
2020-05-13	28.5000	28.5000	28.0500	28.0500	-1.579%	673	+212.086%
2020-05-11	28.5000	28.5000	28.5000	28.5000	-5.000%	391	+207.158%
2020-05-08	30.0000	30.0000	30.0000	30.0000	-1.768%	351	+191.800%
2020-04-30	30.5400	30.5400	30.5400	30.5400	+12.860%	336	+186.640%
2020-04-15	27.0600	27.0600	27.0600	27.0600	-12.710%	121	+223.503%
2020-04-14	31.0000	31.0000	31.0000	31.0000	+6.897%	529	+182.387%
2020-04-09	29.0000	29.0000	29.0000	29.0000	+3.313%	293	+201.862%
2020-04-06	24.2500	28.1100	24.2500	28.0700	+14.806%	1,299	+211.863%
2020-04-03	24.4500	24.4500	24.4500	24.4500	+1.833%	318	+258.037%
2020-04-01	24.0100	24.0100	24.0100	24.0100	-3.960%	201	+264.598%
2020-03-30	24.3100	25.0000	24.3000	25.0000	-3.288%	762	+250.160%
2020-03-26	25.8500	25.8500	25.8500	25.8500	+11.377%	1,903	+238.646%
2020-03-24	23.2000	23.2095	23.2000	23.2095	+9.893%	1,210	+277.173%
2020-03-23	21.0000	21.1200	21.0000	21.1200	-4.993%	1,415	+314.489%
2020-03-19	21.0500	22.2300	20.5250	22.2300	+5.606%	1,287	+293.792%
2020-03-18	22.5000	22.5000	21.0500	21.0500	-10.616%	783	+315.867%
2020-03-16	23.5500	23.5500	23.5500	23.5500	-5.422%	685	+271.720%
2020-03-13	25.0000	25.0000	24.9000	24.9000	-2.353%	367	+251.566%
2020-03-12	25.5000	25.5000	25.5000	25.5000	-7.273%	1,954	+243.294%
2020-03-11	27.5000	27.5000	27.5000	27.5000	-3.509%	418	+218.327%
2020-03-10	28.5000	28.5000	28.5000	28.5000	0.000%	438	+207.158%
2020-03-09	28.5000	28.5000	28.5000	28.5000	-6.558%	482	+207.158%
2020-03-06	30.5001	30.5001	30.5001	30.5001	-7.631%	428	+187.015%
2020-03-04	33.4228	33.6000	30.9890	33.0200	-1.872%	4,631	+165.112%
2020-03-03	33.3100	34.5500	32.0880	33.6500	+0.448%	4,796	+160.149%
2020-02-27	33.5000	33.5000	33.5000	33.5000	-1.471%	777	+161.313%
2020-02-26	34.0000	34.0000	34.0000	34.0000	-0.059%	501	+157.471%
2020-02-25	34.0000	34.0400	34.0000	34.0200	-4.169%	300	+157.319%
2020-02-21	35.5000	35.5000	35.5000	35.5000	-4.054%	299	+146.592%
2020-02-19	36.9800	37.0000	36.9800	37.0000	+3.208%	1,385	+136.595%
2020-02-14	35.6700	35.8500	35.6700	35.8500	-5.658%	1,214	+144.184%
2020-02-13	38.0000	38.0000	38.0000	38.0000	+2.703%	220	+130.368%
2020-02-12	37.0000	37.0000	37.0000	37.0000	+5.684%	324	+136.595%
2020-02-07	35.0000	35.0100	35.0000	35.0100	-1.046%	1,459	+150.043%
2020-02-06	35.6700	35.6700	35.3800	35.3800	-3.068%	506	+147.428%
2020-01-30	36.5500	36.5500	36.5000	36.5000	-1.351%	800	+139.836%
2020-01-29	37.0000	37.0000	37.0000	37.0000	-0.671%	480	+136.595%
2020-01-23	37.2500	37.2500	37.2500	37.2500	-0.507%	129	+135.007%
2020-01-22	37.4400	37.4400	37.4400	37.4400	0.000%	132	+133.814%
2020-01-21	37.4000	37.8972	37.4000	37.4400	+0.241%	3,007	+133.814%
2020-01-16	37.2500	37.4700	37.2000	37.3500	+0.946%	8,124	+134.378%
2020-01-15	37.0000	37.2500	37.0000	37.0000	0.000%	1,953	+136.595%
2020-01-10	37.0000	37.0000	37.0000	37.0000	+1.065%	274	+136.595%
2020-01-07	36.6101	36.6101	36.6101	36.6101	-3.756%	144	+139.114%
2019-12-26	38.0388	38.0388	38.0388	38.0388	+2.125%	193	+130.133%
2019-12-23	36.5500	37.2473	36.5500	37.2473	+0.587%	909	+135.024%
2019-12-19	36.6900	37.0300	36.6900	37.0300	+0.899%	1,246	+136.403%
2019-12-18	36.5200	36.7000	36.5200	36.7000	+0.548%	920	+138.529%
2019-12-13	36.5000	36.5000	36.5000	36.5000	-1.351%	353	+139.836%
2019-12-11	37.0000	37.0000	37.0000	37.0000	+2.069%	485	+136.595%
2019-12-05	36.2500	36.2500	36.2500	36.2500	+0.694%	399	+141.490%
2019-12-04	36.0500	36.0500	36.0000	36.0000	-2.439%	614	+143.167%
2019-12-02	36.9000	36.9000	36.9000	36.9000	-1.231%	319	+137.236%
2019-11-27	33.9600	37.3600	33.9600	37.3600	+0.973%	337	+134.315%
2019-11-26	37.0000	37.0000	37.0000	37.0000	+0.680%	719	+136.595%
2019-11-25	36.5000	36.7500	36.5000	36.7500	+2.368%	3,800	+138.204%
2019-11-20	35.9000	35.9000	35.9000	35.9000	-0.278%	1,244	+143.844%
2019-11-19	36.0000	36.0000	36.0000	36.0000	-1.451%	396	+143.167%
2019-11-15	35.8000	36.5300	35.8000	36.5300	+0.082%	592	+139.639%
2019-11-12	36.0328	36.5000	36.0000	36.5000	+1.389%	2,969	+139.836%
2019-11-11	33.7600	36.6300	33.7600	36.0000	-2.703%	2,772	+143.167%
2019-11-07	37.0000	37.0000	37.0000	37.0000	+2.778%	366	+136.595%
2019-10-31	36.0000	36.0000	36.0000	36.0000	0.000%	244	+143.167%
2019-10-30	36.0000	36.0000	36.0000	36.0000	+0.056%	347	+143.167%
2019-10-28	35.9800	35.9800	35.9800	35.9800	+6.576%	360	+143.302%
2019-10-23	34.1100	34.1100	33.7600	33.7600	-5.909%	403	+159.301%
2019-10-18	35.3717	35.8800	35.3717	35.8800	+1.070%	450	+143.980%
2019-10-16	35.5000	35.5000	35.5000	35.5000	-0.197%	138	+146.592%
2019-10-10	35.5700	35.5700	35.5700	35.5700	+5.392%	1,194	+146.106%
2019-10-08	33.7501	33.7501	33.7501	33.7501	-4.795%	401	+159.377%
2019-10-07	35.8190	36.5271	34.9943	35.4500	-2.342%	2,023	+146.939%
2019-10-04	36.3000	36.3000	36.3000	36.3000	+2.254%	270	+141.157%
2019-10-03	35.0300	35.5100	35.0300	35.5000	+3.168%	1,168	+146.592%
2019-10-02	35.4300	35.4400	34.4100	34.4100	-3.681%	2,119	+154.403%
2019-09-30	35.0000	35.7250	35.0000	35.7250	+2.071%	844	+145.038%
2019-09-27	34.2000	35.1500	34.1143	35.0000	+2.190%	5,404	+150.114%
2019-09-25	34.1000	34.2500	34.1000	34.2500	-2.115%	1,164	+155.591%
2019-09-24	34.9900	34.9900	34.9900	34.9900	+0.143%	225	+150.186%
2019-09-20	34.9400	34.9400	34.9400	34.9400	+2.313%	710	+150.544%
2019-09-19	33.7500	34.1500	33.0920	34.1500	+4.307%	8,717	+156.340%
2019-09-18	32.6200	32.8000	32.2100	32.7400	-2.523%	1,975	+167.379%
2019-09-17	31.9400	33.5875	31.9400	33.5875	+5.604%	3,101	+160.633%
2019-09-16	32.0000	32.0000	31.6440	31.8050	+6.292%	2,592	+175.240%
2019-09-12	30.0000	30.2000	29.9224	29.9224	-0.259%	408	+192.557%
2019-09-11	29.0576	30.0000	28.9372	30.0000	+0.368%	2,376	+191.800%
2019-09-10	29.8497	29.8900	29.8497	29.8900	+3.457%	1,631	+192.874%
2019-09-09	28.8912	28.8912	28.8912	28.8912	-2.854%	221	+202.999%
2019-09-06	30.0300	30.0300	29.3500	29.7400	+0.814%	2,845	+194.351%
2019-09-05	29.5000	29.5000	29.5000	29.5000	+0.204%	169	+196.746%
2019-09-04	29.2000	29.8766	29.0508	29.4400	+3.298%	3,151	+197.351%
2019-09-03	29.2200	29.8300	28.4825	28.5000	-3.684%	5,518	+207.158%
2019-08-30	28.9000	29.6300	28.5400	29.5900	+3.173%	3,431	+195.843%
2019-08-29	28.5000	29.3700	28.3150	28.6800	+0.255%	3,463	+205.230%
2019-08-28	28.6500	29.2500	28.3900	28.6071	+1.085%	3,484	+206.008%
2019-08-23	28.1000	28.3000	28.1000	28.3000	-0.322%	2,413	+209.329%
2019-08-22	28.0000	28.3913	27.5000	28.3913	+1.398%	1,764	+208.334%
2019-08-21	28.0000	28.0000	28.0000	28.0000	-6.040%	371	+212.643%
2019-08-20	28.9900	29.8000	28.8900	29.8000	+4.378%	457	+193.758%
2019-08-14	29.2000	29.2000	28.5500	28.5500	-8.494%	1,151	+206.620%
2019-08-09	31.2000	31.2000	31.2000	31.2000	-4.294%	152	+180.577%
2019-08-05	31.5200	32.6000	31.5000	32.6000	+1.875%	2,539	+168.528%
2019-08-02	32.0000	32.0000	32.0000	32.0000	-2.290%	439	+173.563%
2019-08-01	32.9750	33.0000	32.7500	32.7500	-0.788%	951	+167.298%
2019-07-31	33.0100	33.0100	33.0100	33.0100	+2.963%	440	+165.192%
2019-07-29	32.0600	32.0600	32.0600	32.0600	-2.848%	236	+173.051%
2019-07-26	33.0000	33.0000	33.0000	33.0000	-0.752%	293	+165.273%
2019-07-16	32.3829	33.3900	31.5500	33.2500	+0.788%	2,706	+163.278%
2019-07-15	33.2000	33.6999	32.4000	32.9900	+2.613%	4,705	+165.353%
2019-07-12	31.6000	33.7999	31.6000	32.1500	+1.420%	1,765	+172.286%
2019-07-11	31.5942	31.7500	31.4690	31.7000	+0.754%	2,430	+176.151%
2019-07-10	31.3500	31.7085	31.3500	31.4628	+1.526%	2,732	+178.233%
2019-07-01	30.9900	30.9900	30.3900	30.9900	+0.008%	757	+182.478%
2019-06-27	30.5500	30.9875	30.5500	30.9875	+3.292%	478	+182.501%
2019-06-26	30.5000	30.5000	29.5138	30.0000	+2.564%	1,715	+191.800%
2019-06-25	30.2557	31.1198	29.2500	29.2500	-2.500%	3,752	+199.282%
2019-06-24	30.1000	30.5575	30.0000	30.0000	-1.639%	3,100	+191.800%
2019-06-21	30.5000	30.5000	30.5000	30.5000	+0.960%	166	+187.016%
2019-06-20	30.2100	30.2100	30.2100	30.2100	-2.170%	123	+189.772%
2019-06-19	30.8800	30.8800	30.8800	30.8800	-2.893%	115	+183.484%
2019-06-18	31.8000	31.8000	31.8000	31.8000	-0.469%	853	+175.283%
2019-06-13	31.9500	31.9500	31.9500	31.9500	-0.156%	2,045	+173.991%
2019-06-12	31.9100	32.0000	31.9100	32.0000	+0.946%	4,175	+173.563%
2019-06-11	31.6600	31.9000	31.6600	31.7000	+0.253%	4,984	+176.151%
2019-06-10	31.8600	32.5010	31.6200	31.6200	+0.317%	5,315	+176.850%
2019-06-06	33.0000	33.0000	31.5200	31.5200	-4.485%	4,524	+177.728%
2019-06-05	31.0000	33.4200	30.9900	33.0000	+3.125%	9,414	+165.273%
2019-06-04	30.5500	32.0000	30.0500	32.0000	-3.030%	6,117	+173.563%
2019-05-30	32.0000	33.0000	30.5000	33.0000	-1.493%	14,379	+165.273%
2019-05-29	33.0000	33.5000	33.0000	33.5000	-1.772%	1,360	+161.313%
2019-05-28	34.7500	34.7500	33.7338	34.1042	+3.034%	3,160	+156.684%
2019-05-24	33.2100	33.9035	33.0900	33.1000	-2.647%	7,491	+164.471%
2019-05-23	33.9999	33.9999	33.9999	33.9999	-0.000%	653	+157.471%

document.getElementById("MdyjJm").onerror = function(){this.style.display='none';}; .dark-mode .QlFPtz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QlFPtz{ color: #333333; background-color: white; border: 2px solid #333333; }QADBQAD Inc. Class Bstock NASDAQ

QADB
QAD Inc. Class B
stock NASDAQ