QAD Inc. Class A Common Stockのデータ

QAD Inc. Class A Common Stockの基本情報

名前 QAD Inc. Class A Common Stock
ティッカー QADA
国 United States
上場年 nan
セクター Technology

QAD Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 72.27 68.4 71.67 68.4 26300.0 68.4
2021-02-12 72.12 70.43 70.74 71.11 48000.0 71.11
2021-02-11 72.6 70.32 72.26 71.29 37900.0 71.29
2021-02-10 75.37 71.73 74.93 71.73 42800.0 71.73
2021-02-09 75.37 74.24 74.37 74.68 74900.0 74.68
2021-02-08 74.13 71.0 72.22 74.04 43500.0 74.04
2021-02-05 70.29 66.5 66.83 70.18 43400.0 70.18
2021-02-04 66.08 64.27 65.76 66.0 62300.0 66.0
2021-02-03 65.03 63.06 64.2 64.27 27600.0 64.27
2021-02-02 64.62 63.36 64.44 64.48 46000.0 64.48
2021-02-01 65.05 62.99 65.05 63.84 37300.0 63.84
2021-01-29 67.49 64.32 67.24 64.79 135300.0 64.79
2021-01-28 67.4 65.25 66.65 67.09 210800.0 67.09
2021-01-27 68.0 64.46 65.45 65.85 175200.0 65.85
2021-01-26 67.96 64.77 66.99 67.0 59900.0 67.0
2021-01-25 68.68 66.32 68.33 66.74 39500.0 66.74
2021-01-22 69.46 67.06 67.06 68.66 42200.0 68.66
2021-01-21 68.49 66.28 67.4 67.6 36200.0 67.6
2021-01-20 67.98 66.02 66.62 67.41 31900.0 67.41
2021-01-19 67.64 65.83 65.96 66.6 32700.0 66.6
2021-01-15 66.5 65.24 65.77 66.32 33400.0 66.32
2021-01-14 67.5 65.5 66.08 66.43 24900.0 66.43
2021-01-13 66.52 65.13 65.72 65.97 35400.0 65.97
2021-01-12 66.33 65.36 66.33 65.95 30200.0 65.95
2021-01-11 66.83 65.1 65.1 66.0 105300.0 66.0
2021-01-08 66.97 65.41 66.85 66.01 32200.0 66.01
2021-01-07 66.22 63.36 64.77 66.0 46900.0 66.0
2021-01-06 65.64 61.94 63.19 64.85 38000.0 64.85
2021-01-05 63.62 62.08 62.08 62.81 27300.0 62.81
2021-01-04 63.91 61.3 63.21 62.47 44800.0 62.47
2020-12-31 63.48 62.0 62.45 63.18 79300.0 63.18
2020-12-30 63.63 62.17 62.38 62.42 23800.0 62.42
2020-12-29 64.24 61.72 62.21 62.1 36900.0 62.1
2020-12-28 62.88 61.69 62.88 62.0 36400.0 62.0
2020-12-24 62.45 61.46 62.45 62.0 9900.0 61.93
2020-12-23 63.22 61.51 63.15 62.1 29500.0 62.03
2020-12-22 62.97 59.8 60.12 62.35 81400.0 62.28
2020-12-21 61.42 59.43 61.42 60.21 73600.0 60.14
2020-12-18 65.74 62.7 65.02 62.82 152300.0 62.75
2020-12-17 64.98 64.0 64.49 64.39 65300.0 64.32
2020-12-16 64.74 61.8 62.32 63.79 81100.0 63.72
2020-12-15 62.68 59.61 59.79 62.26 54400.0 62.19
2020-12-14 60.03 58.6 59.82 59.22 52800.0 59.15
2020-12-11 60.54 59.01 60.1 59.29 43100.0 59.22
2020-12-10 63.18 60.45 62.5 60.83 68600.0 60.76
2020-12-09 64.87 62.43 64.57 62.65 73800.0 62.58
2020-12-08 64.6 62.14 62.9 64.06 62400.0 63.99
2020-12-07 63.69 62.31 63.16 63.51 74900.0 63.44
2020-12-04 63.65 60.47 61.63 63.5 64400.0 63.43
2020-12-03 61.59 58.87 59.22 60.74 172600.0 60.67
2020-12-02 59.45 57.66 57.66 59.35 83000.0 59.28
2020-12-01 58.46 57.34 57.35 58.03 88500.0 57.96
2020-11-30 57.71 56.06 56.52 57.33 84200.0 57.26
2020-11-27 57.98 55.12 55.12 57.42 32000.0 57.35
2020-11-25 55.81 50.0 50.0 54.7 65200.0 54.64
2020-11-24 50.13 48.54 49.36 49.69 50300.0 49.63
2020-11-23 49.25 48.82 48.91 49.12 18100.0 49.06
2020-11-20 49.6 47.84 48.31 49.3 28700.0 49.24
2020-11-19 48.93 47.7 48.03 48.71 15600.0 48.65
2020-11-18 48.6 47.64 48.1 48.03 18900.0 47.97
2020-11-17 48.56 47.0 47.0 48.03 20400.0 47.97
2020-11-16 48.22 47.17 47.49 47.82 32600.0 47.76
2020-11-13 47.45 46.17 46.98 46.67 29600.0 46.62
2020-11-12 48.31 46.08 47.52 46.49 28300.0 46.44
2020-11-11 48.2 46.78 47.24 47.97 24900.0 47.91
2020-11-10 47.36 45.08 46.48 47.35 39800.0 47.3
2020-11-09 47.96 46.19 47.5 46.3 52300.0 46.25
2020-11-06 45.48 44.2 45.48 44.61 24100.0 44.56
2020-11-05 45.92 44.1 44.6 45.3 24000.0 45.25
2020-11-04 44.98 43.7 44.0 44.49 42200.0 44.44
2020-11-03 44.31 42.66 42.7 44.22 26900.0 44.17
2020-11-02 42.79 41.33 42.22 42.11 33700.0 42.06
2020-10-30 42.37 41.5 42.37 41.84 33400.0 41.79
2020-10-29 43.04 42.0 42.2 42.78 28100.0 42.73
2020-10-28 42.76 41.64 42.76 42.05 26900.0 42.0
2020-10-27 44.56 43.38 43.66 43.63 31100.0 43.58
2020-10-26 44.82 43.06 44.73 43.68 27000.0 43.63
2020-10-23 45.29 44.15 44.15 45.29 22600.0 45.24
2020-10-22 44.16 43.22 43.65 44.15 26800.0 44.1
2020-10-21 44.21 43.05 43.3 43.5 36400.0 43.45
2020-10-20 44.03 42.66 44.0 43.57 19200.0 43.52
2020-10-19 45.16 43.73 44.87 43.87 22800.0 43.82
2020-10-16 44.43 43.55 43.81 44.2 28000.0 44.15
2020-10-15 44.24 41.96 42.76 44.04 30300.0 43.99
2020-10-14 44.69 43.51 44.69 43.68 18800.0 43.63
2020-10-13 45.97 44.79 45.7 44.94 29700.0 44.89
2020-10-12 45.54 44.65 45.25 45.46 28100.0 45.41
2020-10-09 45.19 43.96 44.94 44.98 18900.0 44.93
2020-10-08 44.58 43.23 43.99 44.46 30100.0 44.41
2020-10-07 43.95 43.14 43.95 43.57 23400.0 43.52
2020-10-06 43.83 42.73 42.8 43.1 34700.0 43.05
2020-10-05 42.85 42.24 42.65 42.44 20400.0 42.39
2020-10-02 42.99 41.99 42.19 42.12 21000.0 42.07
2020-10-01 43.19 42.04 42.4 42.95 34900.0 42.9
2020-09-30 43.1 42.17 42.31 42.2 61300.0 42.15
2020-09-29 42.56 41.7 42.54 42.1 64500.0 42.05
2020-09-28 42.81 41.72 41.72 42.64 37500.0 42.59
2020-09-25 41.7 41.0 41.55 41.24 102800.0 41.19
2020-09-24 42.24 40.98 41.5 41.7 72100.0 41.65
2020-09-23 42.03 40.95 41.98 41.59 58800.0 41.54
2020-09-22 42.14 41.08 41.87 42.01 36800.0 41.96
2020-09-21 42.16 40.75 41.79 41.65 47000.0 41.53
2020-09-18 42.73 40.98 42.56 42.64 108400.0 42.52
2020-09-17 42.28 41.78 42.05 42.17 28700.0 42.05
2020-09-16 42.93 42.02 42.29 42.55 43200.0 42.43
2020-09-15 42.22 41.58 41.99 41.97 25800.0 41.85
2020-09-14 41.78 40.89 41.28 41.68 38400.0 41.56
2020-09-11 41.8 40.89 41.66 41.17 53900.0 41.05
2020-09-10 42.71 41.58 41.6 41.71 44800.0 41.59
2020-09-09 42.01 41.0 41.45 41.39 33700.0 41.27
2020-09-08 41.52 40.31 40.72 41.05 45400.0 40.93
2020-09-04 43.19 40.78 43.19 41.1 144800.0 40.98
2020-09-03 45.44 41.68 45.44 42.67 73700.0 42.55
2020-09-02 45.57 44.55 44.78 45.48 71400.0 45.35
2020-09-01 45.24 44.6 45.24 44.99 56000.0 44.86
2020-08-31 47.99 45.26 47.89 45.48 71000.0 45.35
2020-08-28 48.16 46.56 46.56 48.14 56000.0 48.0
2020-08-27 46.15 43.94 45.2 46.15 132900.0 46.02
2020-08-26 45.16 43.54 44.01 44.5 76800.0 44.37
2020-08-25 44.4 43.49 44.37 44.04 57700.0 43.91
2020-08-24 44.61 43.68 44.55 44.18 45500.0 44.05
2020-08-21 44.69 43.8 44.4 44.26 37800.0 44.13
2020-08-20 44.83 43.48 43.48 44.41 53500.0 44.28
2020-08-19 43.89 43.18 43.37 43.89 25400.0 43.76
2020-08-18 43.42 42.18 42.2 42.95 74400.0 42.83
2020-08-17 43.11 42.0 42.63 42.09 49200.0 41.97
2020-08-14 42.8 42.0 42.4 42.53 26600.0 42.41
2020-08-13 42.93 42.25 42.51 42.68 32500.0 42.56
2020-08-12 43.92 42.33 43.02 42.63 67300.0 42.51
2020-08-11 43.06 39.58 42.46 42.57 32900.0 42.45
2020-08-10 42.44 38.87 41.57 42.23 61700.0 42.11
2020-08-07 42.37 41.2 41.71 41.56 54100.0 41.44
2020-08-06 42.17 41.19 41.55 41.98 27700.0 41.86
2020-08-05 41.61 40.81 41.18 41.47 114200.0 41.35
2020-08-04 41.27 38.22 39.67 41.19 44500.0 41.07
2020-08-03 40.18 37.02 39.88 39.85 64000.0 39.73
2020-07-31 40.51 38.96 40.51 39.51 42900.0 39.4
2020-07-30 41.0 40.25 40.97 40.6 42700.0 40.48
2020-07-29 41.95 40.76 40.76 41.56 47700.0 41.44
2020-07-28 40.96 40.35 40.88 40.46 35300.0 40.34
2020-07-27 41.15 40.0 40.0 41.03 56000.0 40.91
2020-07-24 40.26 39.59 40.0 40.12 64000.0 40.0
2020-07-23 40.94 39.5 40.36 39.94 39900.0 39.82
2020-07-22 42.17 40.17 41.66 40.54 48500.0 40.42
2020-07-21 42.71 41.5 41.84 41.91 45800.0 41.79
2020-07-20 42.25 40.69 40.69 41.57 24500.0 41.45
2020-07-17 41.47 40.36 40.49 40.95 27600.0 40.83
2020-07-16 41.46 40.45 41.09 40.62 36000.0 40.5
2020-07-15 41.69 40.77 40.77 41.2 62900.0 41.08
2020-07-14 40.48 39.52 39.88 39.94 65400.0 39.82
2020-07-13 40.91 39.62 40.46 39.67 46000.0 39.56
2020-07-10 40.56 39.63 40.28 40.0 29200.0 39.88
2020-07-09 40.86 39.7 40.74 40.27 33800.0 40.15
2020-07-08 40.69 39.54 39.9 40.68 50400.0 40.56
2020-07-07 40.97 39.47 40.61 40.07 54400.0 39.95
2020-07-06 42.36 40.59 42.36 41.0 41300.0 40.88
2020-07-02 42.62 41.43 41.99 41.74 27800.0 41.62
2020-07-01 41.88 40.94 41.3 41.49 35600.0 41.37
2020-06-30 41.77 40.26 40.26 41.28 93400.0 41.16
2020-06-29 40.87 39.28 39.69 40.87 34900.0 40.75
2020-06-26 40.9 38.48 40.9 38.98 241400.0 38.87
2020-06-25 41.25 40.01 40.73 41.16 36900.0 41.04
2020-06-24 42.1 39.92 41.6 41.08 41600.0 40.96
2020-06-23 42.58 41.6 41.77 42.1 24300.0 41.91
2020-06-22 41.67 40.77 40.82 41.16 29000.0 40.97
2020-06-19 42.69 41.11 42.44 41.18 58600.0 40.99
2020-06-18 41.95 41.5 41.74 41.83 26800.0 41.64
2020-06-17 43.04 41.82 42.89 42.12 28500.0 41.93
2020-06-16 44.46 42.78 43.3 43.0 39800.0 42.8
2020-06-15 42.98 40.11 40.47 42.57 110400.0 42.37
2020-06-12 42.69 40.59 42.69 41.75 42100.0 41.56
2020-06-11 43.68 40.84 43.41 40.97 43100.0 40.78
2020-06-10 45.68 44.54 45.27 44.73 26700.0 44.52
2020-06-09 45.68 44.25 44.65 45.19 38100.0 44.98
2020-06-08 46.82 45.44 46.78 45.56 43800.0 45.35
2020-06-05 47.6 46.2 46.42 46.67 36500.0 46.46
2020-06-04 45.85 44.87 45.17 45.29 47000.0 45.08
2020-06-03 46.59 45.31 46.17 45.8 46600.0 45.59
2020-06-02 45.69 44.38 45.45 45.25 52200.0 45.04
2020-06-01 45.8 44.31 45.5 44.94 67600.0 44.73
2020-05-29 45.93 44.34 45.35 45.67 77300.0 45.46
2020-05-28 48.33 44.63 46.15 45.08 93800.0 44.87
2020-05-27 45.11 43.5 44.49 44.99 70900.0 44.78
2020-05-26 44.34 43.3 44.34 43.96 60300.0 43.76
2020-05-22 42.71 41.92 42.19 42.63 41800.0 42.43
2020-05-21 42.8 41.79 42.69 41.95 30600.0 41.76
2020-05-20 42.34 40.28 40.88 42.14 37500.0 41.95
2020-05-19 41.29 40.11 40.83 40.28 37700.0 40.09
2020-05-18 41.4 40.49 40.86 40.99 41300.0 40.8
2020-05-15 39.69 38.52 38.77 39.66 27300.0 39.48
2020-05-14 39.86 37.38 38.11 39.07 82400.0 38.89
2020-05-13 40.41 38.33 40.26 39.0 63000.0 38.82
2020-05-12 43.48 40.33 43.48 40.73 39100.0 40.54
2020-05-11 44.15 42.7 43.32 43.37 35100.0 43.17
2020-05-08 44.8 43.37 43.37 44.05 48100.0 43.85
2020-05-07 42.95 41.43 41.43 42.47 49800.0 42.27
2020-05-06 41.84 40.54 41.35 40.88 27400.0 40.69
2020-05-05 43.01 40.71 41.43 41.44 33600.0 41.25
2020-05-04 41.41 40.22 40.46 40.79 33000.0 40.6
2020-05-01 41.58 40.48 41.58 41.09 33100.0 40.9
2020-04-30 44.2 42.14 44.2 42.32 71900.0 42.13
2020-04-29 46.34 43.45 44.6 45.22 131700.0 45.01
2020-04-28 44.18 43.02 43.99 43.45 32400.0 43.25
2020-04-27 44.0 42.6 42.6 43.44 31700.0 43.24
2020-04-24 42.59 41.19 41.68 42.08 37300.0 41.89
2020-04-23 42.7 41.29 42.0 41.79 31700.0 41.6
2020-04-22 42.21 40.27 40.94 41.94 38400.0 41.75
2020-04-21 41.15 38.25 39.56 40.17 66000.0 39.99
2020-04-20 41.5 38.81 38.81 40.82 77100.0 40.56
2020-04-17 41.02 39.32 39.97 39.86 57300.0 39.61
2020-04-16 40.58 38.18 39.46 39.19 54300.0 38.94
2020-04-15 43.0 40.18 41.05 40.43 49000.0 40.17
2020-04-14 43.35 42.3 43.26 42.52 49900.0 42.25
2020-04-13 42.65 41.53 41.8 42.27 27500.0 42.0
2020-04-09 43.93 41.63 43.57 42.4 61300.0 42.13
2020-04-08 43.44 40.15 43.33 42.42 55000.0 42.15
2020-04-07 45.99 41.63 42.76 42.25 143400.0 41.98
2020-04-06 42.46 39.27 39.27 42.1 71800.0 41.83
2020-04-03 39.12 37.2 38.64 38.19 39600.0 37.95
2020-04-02 38.91 37.08 37.08 38.91 93900.0 38.66
2020-04-01 39.08 37.24 39.04 37.85 57100.0 37.61
2020-03-31 40.24 38.53 39.8 39.93 62200.0 39.68
2020-03-30 40.12 38.09 38.81 40.03 49300.0 39.78
2020-03-27 40.17 38.02 38.65 38.07 39100.0 37.83
2020-03-26 40.68 38.47 39.26 40.63 60100.0 40.37
2020-03-25 38.84 36.12 36.94 38.11 76900.0 37.87
2020-03-24 37.14 34.06 34.43 37.1 89800.0 36.86
2020-03-23 33.53 31.4 32.48 33.41 161700.0 33.2
2020-03-20 33.82 30.31 31.43 31.85 192300.0 31.65
2020-03-19 33.04 28.21 29.15 31.75 173600.0 31.55
2020-03-18 33.96 29.06 32.95 30.31 57000.0 30.12
2020-03-17 35.73 32.02 33.61 34.68 137400.0 34.46
2020-03-16 36.72 32.5 32.86 33.11 62400.0 32.9
2020-03-13 36.35 32.55 36.35 36.22 47500.0 35.99
2020-03-12 38.68 34.98 38.55 34.98 53200.0 34.76
2020-03-11 41.98 39.82 41.98 40.74 29700.0 40.48
2020-03-10 43.89 41.32 43.89 42.82 80200.0 42.55
2020-03-09 48.15 42.74 45.91 42.96 35300.0 42.69
2020-03-06 48.49 47.26 47.3 47.99 69400.0 47.69
2020-03-05 49.8 47.4 49.0 48.48 42600.0 48.17
2020-03-04 52.0 48.02 49.72 49.65 72800.0 49.33
2020-03-03 50.0 47.51 49.7 49.32 51800.0 49.01
2020-03-02 51.06 47.63 49.15 49.67 63100.0 49.35
2020-02-28 49.23 46.17 46.56 49.05 59300.0 48.74
2020-02-27 48.74 47.09 48.25 47.79 39500.0 47.49
2020-02-26 50.19 48.79 50.11 48.97 59200.0 48.66
2020-02-25 51.51 49.25 51.36 49.82 83800.0 49.5
2020-02-24 52.9 50.34 52.13 51.21 98300.0 50.88
2020-02-21 54.23 52.92 54.23 53.47 14200.0 53.13
2020-02-20 54.44 53.49 53.5 54.16 21800.0 53.82
2020-02-19 54.0 52.58 52.58 53.68 31800.0 53.34
2020-02-18 52.53 51.74 52.29 52.5 10200.0 52.17