QAD Inc. Class B Common Stockのデータ

QAD Inc. Class B Common Stockの基本情報

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

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

Date High Low Open Close Volume Adj Close
2021-02-16 51.3 50.2 50.2 51.3 600.0 51.3
2021-02-12 53.0 51.92 53.0 52.19 1000.0 52.19
2021-02-11 51.5 51.5 51.5 51.5 0.0 51.5
2021-02-10 51.5 51.5 51.5 51.5 400.0 51.5
2021-02-09 51.5 51.5 51.5 51.5 2500.0 51.5
2021-02-08 51.25 49.72 49.72 51.25 2000.0 51.25
2021-02-05 49.8 49.8 49.8 49.8 400.0 49.8
2021-02-04 44.59 44.59 44.59 44.59 0.0 44.59
2021-02-03 44.59 44.59 44.59 44.59 300.0 44.59
2021-02-02 45.49 45.49 45.49 45.49 0.0 45.49
2021-02-01 45.49 42.0 42.0 45.49 3700.0 45.49
2021-01-29 46.0 46.0 46.0 46.0 0.0 46.0
2021-01-28 46.0 46.0 46.0 46.0 400.0 46.0
2021-01-27 51.28 47.76 47.76 48.0 2400.0 48.0
2021-01-26 48.04 48.04 48.04 48.04 300.0 48.04
2021-01-25 48.94 48.94 48.94 48.94 500.0 48.94
2021-01-22 49.01 48.14 48.3 48.35 2700.0 48.35
2021-01-21 51.35 51.25 51.25 51.35 1100.0 51.35
2021-01-20 49.52 49.5 49.5 49.51 1200.0 49.51
2021-01-19 49.5 49.5 49.5 49.5 1300.0 49.5
2021-01-15 49.5 49.5 49.5 49.5 0.0 49.5
2021-01-14 49.5 49.47 49.47 49.5 1300.0 49.5
2021-01-13 47.3 47.3 47.3 47.3 0.0 47.3
2021-01-12 47.3 47.3 47.3 47.3 500.0 47.3
2021-01-11 49.5 49.5 49.5 49.5 400.0 49.5
2021-01-08 49.57 48.62 49.45 49.5 5000.0 49.5
2021-01-07 49.05 48.95 49.02 48.95 1400.0 48.95
2021-01-06 48.99 45.01 45.01 48.6 1900.0 48.6
2021-01-05 47.01 47.01 47.01 47.01 1000.0 47.01
2021-01-04 45.5 45.5 45.5 45.5 400.0 45.5
2020-12-31 47.99 47.99 47.99 47.99 500.0 47.99
2020-12-30 47.99 43.68 43.68 47.99 2900.0 47.99
2020-12-29 47.23 47.23 47.23 47.23 0.0 47.23
2020-12-28 47.7 47.23 47.7 47.23 1100.0 47.23
2020-12-24 47.74 47.74 47.74 47.74 400.0 47.68
2020-12-23 46.5 46.46 46.46 46.5 1400.0 46.44
2020-12-22 46.43 43.0 43.0 46.43 800.0 46.37
2020-12-21 46.15 45.1 45.56 45.2 9800.0 45.14
2020-12-18 46.75 45.88 45.88 46.75 2700.0 46.69
2020-12-17 46.05 45.89 46.05 45.89 2800.0 45.83
2020-12-16 45.8 45.11 45.11 45.5 4700.0 45.44
2020-12-15 45.7 45.0 45.7 45.0 2200.0 44.94
2020-12-14 42.61 42.46 42.61 42.46 400.0 42.41
2020-12-11 43.5 43.4 43.5 43.4 1000.0 43.35
2020-12-10 43.4 43.16 43.24 43.4 6500.0 43.35
2020-12-09 43.0 42.99 43.0 42.99 7300.0 42.94
2020-12-08 42.49 42.25 42.25 42.33 1200.0 42.28
2020-12-07 41.65 40.51 41.65 41.65 1500.0 41.6
2020-12-04 42.0 40.71 40.71 41.92 2000.0 41.87
2020-12-03 40.01 39.25 39.25 40.0 2300.0 39.95
2020-12-02 38.9 38.25 38.25 38.89 3300.0 38.84
2020-12-01 38.02 37.86 37.88 38.02 1600.0 37.97
2020-11-30 37.67 37.04 37.04 37.67 3100.0 37.62
2020-11-27 37.0 37.0 37.0 37.0 100.0 36.95
2020-11-25 35.0 32.0 33.75 34.3 5000.0 34.26
2020-11-24 33.0 33.0 33.0 33.0 1400.0 32.96
2020-11-23 32.8 32.8 32.8 32.8 700.0 32.76
2020-11-20 32.69 32.67 32.67 32.69 500.0 32.65
2020-11-19 31.8 31.8 31.8 31.8 0.0 31.76
2020-11-18 31.8 31.8 31.8 31.8 0.0 31.76
2020-11-17 31.8 31.8 31.8 31.8 0.0 31.76
2020-11-16 31.8 30.0 30.0 31.8 2200.0 31.76
2020-11-13 31.49 31.49 31.49 31.49 600.0 31.45
2020-11-12 31.49 31.49 31.49 31.49 0.0 31.45
2020-11-11 31.49 31.49 31.49 31.49 400.0 31.45
2020-11-10 30.49 29.5 29.5 30.49 1200.0 30.45
2020-11-09 31.5 30.0 30.0 31.1 16400.0 31.06
2020-11-06 30.48 30.48 30.48 30.48 400.0 30.44
2020-11-05 30.01 29.21 30.0 29.21 1900.0 29.17
2020-11-04 30.14 30.14 30.14 30.14 400.0 30.1
2020-11-03 30.49 29.14 30.0 30.49 3500.0 30.45
2020-11-02 30.68 30.68 30.68 30.68 200.0 30.64
2020-10-30 30.5 30.5 30.5 30.5 600.0 30.46
2020-10-29 30.0 30.0 30.0 30.0 0.0 29.96
2020-10-28 30.12 30.0 30.0 30.0 2800.0 29.96
2020-10-27 30.5 30.5 30.5 30.5 0.0 30.46
2020-10-26 30.51 30.5 30.51 30.5 900.0 30.46
2020-10-23 32.0 31.0 32.0 31.0 4100.0 30.96
2020-10-22 32.59 31.3 32.59 31.65 1200.0 31.61
2020-10-21 30.18 30.18 30.18 30.18 100.0 30.14
2020-10-20 30.18 30.18 30.18 30.18 100.0 30.14
2020-10-19 30.41 30.18 30.4 30.18 1600.0 30.14
2020-10-16 31.75 31.75 31.75 31.75 100.0 31.71
2020-10-15 31.75 31.75 31.75 31.75 0.0 31.71
2020-10-14 31.75 31.75 31.75 31.75 900.0 31.71
2020-10-13 32.9 31.75 32.0 31.75 4200.0 31.71
2020-10-12 32.0 31.5 31.75 31.75 5000.0 31.71
2020-10-09 29.01 29.01 29.01 29.01 300.0 28.97
2020-10-08 31.5 31.5 31.5 31.5 0.0 31.46
2020-10-07 31.5 31.5 31.5 31.5 1800.0 31.46
2020-10-06 31.65 31.5 31.64 31.5 1400.0 31.46
2020-10-05 32.37 32.37 32.37 32.37 0.0 32.33
2020-10-02 32.37 32.37 32.37 32.37 0.0 32.33
2020-10-01 34.0 32.0 34.0 32.37 900.0 32.33
2020-09-30 33.3 30.74 30.74 33.3 1000.0 33.26
2020-09-29 31.13 31.13 31.13 31.13 0.0 31.09
2020-09-28 31.13 31.13 31.13 31.13 0.0 31.09
2020-09-25 31.13 31.13 31.13 31.13 0.0 31.09
2020-09-24 32.26 31.13 31.58 31.13 3800.0 31.09
2020-09-23 31.71 31.71 31.71 31.71 0.0 31.67
2020-09-22 33.25 31.71 33.25 31.71 900.0 31.67
2020-09-21 32.85 32.85 32.85 32.85 700.0 32.75
2020-09-18 35.31 32.04 35.31 32.87 10400.0 32.77
2020-09-17 33.35 32.3 32.3 32.84 2700.0 32.74
2020-09-16 32.45 32.45 32.45 32.45 600.0 32.35
2020-09-15 31.5 31.5 31.5 31.5 600.0 31.4
2020-09-14 30.03 30.03 30.03 30.03 600.0 29.94
2020-09-11 29.99 29.99 29.99 29.99 300.0 29.9
2020-09-10 29.99 29.99 29.99 29.99 500.0 29.9
2020-09-09 32.11 30.03 30.04 30.03 900.0 29.94
2020-09-08 30.84 29.0 29.0 30.84 1100.0 30.74
2020-09-04 33.65 33.65 33.65 33.65 400.0 33.55
2020-09-03 33.65 33.65 33.65 33.65 500.0 33.55
2020-09-02 33.65 33.65 33.65 33.65 0.0 33.55
2020-09-01 33.65 33.65 33.65 33.65 0.0 33.55
2020-08-31 34.75 33.65 34.74 33.65 3300.0 33.55
2020-08-28 34.2 33.01 33.4 33.8 2600.0 33.7
2020-08-27 33.4 30.51 30.51 33.15 2000.0 33.05
2020-08-26 33.4 32.67 32.67 33.4 900.0 33.3
2020-08-25 32.62 32.31 32.62 32.37 700.0 32.27
2020-08-24 33.75 33.75 33.75 33.75 300.0 33.65
2020-08-21 33.75 33.75 33.75 33.75 500.0 33.65
2020-08-20 33.75 32.54 33.75 33.75 1500.0 33.65
2020-08-19 30.25 30.25 30.25 30.25 400.0 30.16
2020-08-18 30.25 30.25 30.25 30.25 100.0 30.16
2020-08-17 30.25 30.25 30.25 30.25 500.0 30.16
2020-08-14 30.0 30.0 30.0 30.0 0.0 29.91
2020-08-13 30.0 30.0 30.0 30.0 0.0 29.91
2020-08-12 30.0 30.0 30.0 30.0 500.0 29.91
2020-08-11 32.0 32.0 32.0 32.0 0.0 31.9
2020-08-10 32.0 29.48 29.48 32.0 500.0 31.9
2020-08-07 28.16 28.16 28.16 28.16 0.0 28.07
2020-08-06 28.16 28.16 28.16 28.16 0.0 28.07
2020-08-05 28.16 28.16 28.16 28.16 0.0 28.07
2020-08-04 28.16 28.16 28.16 28.16 100.0 28.07
2020-08-03 28.16 28.16 28.16 28.16 200.0 28.07
2020-07-31 30.03 28.16 30.03 28.16 1500.0 28.07
2020-07-30 30.0 30.0 30.0 30.0 0.0 29.91
2020-07-29 30.0 30.0 30.0 30.0 0.0 29.91
2020-07-28 30.0 28.35 28.35 30.0 400.0 29.91
2020-07-27 27.53 27.53 27.53 27.53 0.0 27.45
2020-07-24 27.53 27.53 27.53 27.53 0.0 27.45
2020-07-23 27.53 27.53 27.53 27.53 200.0 27.45
2020-07-22 28.26 28.26 28.26 28.26 200.0 28.17
2020-07-21 30.0 27.37 30.0 27.37 2400.0 27.29
2020-07-20 28.11 28.11 28.11 28.11 0.0 28.02
2020-07-17 28.11 28.11 28.11 28.11 500.0 28.02
2020-07-16 28.11 28.11 28.11 28.11 0.0 28.02
2020-07-15 28.11 28.11 28.11 28.11 0.0 28.02
2020-07-14 28.11 28.11 28.11 28.11 0.0 28.02
2020-07-13 28.11 28.11 28.11 28.11 0.0 28.02
2020-07-10 28.11 28.11 28.11 28.11 0.0 28.02
2020-07-09 28.11 28.11 28.11 28.11 0.0 28.02
2020-07-08 28.11 28.11 28.11 28.11 0.0 28.02
2020-07-07 28.11 28.11 28.11 28.11 0.0 28.02
2020-07-06 28.11 28.11 28.11 28.11 0.0 28.02
2020-07-02 28.11 28.11 28.11 28.11 0.0 28.02
2020-07-01 28.11 28.11 28.11 28.11 0.0 28.02
2020-06-30 28.11 28.11 28.11 28.11 0.0 28.02
2020-06-29 28.11 28.11 28.11 28.11 100.0 28.02
2020-06-26 30.25 30.23 30.25 30.23 400.0 30.14
2020-06-25 30.78 30.06 30.36 30.78 900.0 30.69
2020-06-24 30.25 30.25 30.25 30.25 200.0 30.16
2020-06-23 30.11 30.11 30.11 30.11 0.0 29.96
2020-06-22 30.11 30.11 30.11 30.11 500.0 29.96
2020-06-19 30.79 29.65 30.29 30.0 2700.0 29.85
2020-06-18 28.41 28.41 28.41 28.41 100.0 28.27
2020-06-17 28.41 28.41 28.41 28.41 100.0 28.27
2020-06-16 32.76 31.0 31.25 31.0 1800.0 30.84
2020-06-15 29.5 29.5 29.5 29.5 100.0 29.35
2020-06-12 29.5 29.5 29.5 29.5 0.0 29.35
2020-06-11 29.88 29.5 29.75 29.5 3200.0 29.35
2020-06-10 30.26 30.26 30.26 30.26 300.0 30.11
2020-06-09 31.24 30.0 30.62 30.01 900.0 29.86
2020-06-08 33.01 28.61 33.01 28.61 8400.0 28.47
2020-06-05 33.17 33.0 33.17 33.01 900.0 32.84
2020-06-04 32.78 32.5 32.5 32.6 700.0 32.43
2020-06-03 31.0 31.0 31.0 31.0 0.0 30.84
2020-06-02 31.0 31.0 31.0 31.0 200.0 30.84
2020-06-01 32.0 32.0 32.0 32.0 0.0 31.84
2020-05-29 32.0 32.0 32.0 32.0 0.0 31.84
2020-05-28 32.0 32.0 32.0 32.0 200.0 31.84
2020-05-27 30.26 30.26 30.26 30.26 0.0 30.11
2020-05-26 30.26 30.26 30.26 30.26 0.0 30.11
2020-05-22 30.26 30.26 30.26 30.26 100.0 30.11
2020-05-21 27.5 27.5 27.5 27.5 0.0 27.36
2020-05-20 27.5 27.5 27.5 27.5 0.0 27.36
2020-05-19 27.5 27.5 27.5 27.5 0.0 27.36
2020-05-18 27.5 25.5 25.5 27.5 900.0 27.36
2020-05-15 28.05 28.05 28.05 28.05 0.0 27.91
2020-05-14 28.05 28.05 28.05 28.05 0.0 27.91
2020-05-13 28.5 28.05 28.5 28.05 700.0 27.91
2020-05-12 28.5 28.5 28.5 28.5 0.0 28.36
2020-05-11 28.5 28.5 28.5 28.5 400.0 28.36
2020-05-08 30.0 30.0 30.0 30.0 400.0 29.85
2020-05-07 30.54 30.54 30.54 30.54 0.0 30.39
2020-05-06 30.54 30.54 30.54 30.54 0.0 30.39
2020-05-05 30.54 30.54 30.54 30.54 0.0 30.39
2020-05-04 30.54 30.54 30.54 30.54 0.0 30.39
2020-05-01 30.54 30.54 30.54 30.54 0.0 30.39
2020-04-30 30.54 30.54 30.54 30.54 300.0 30.39
2020-04-29 27.0 27.0 27.0 27.0 700.0 26.86
2020-04-28 27.06 27.06 27.06 27.06 0.0 26.92
2020-04-27 27.06 27.06 27.06 27.06 0.0 26.92
2020-04-24 27.06 27.06 27.06 27.06 0.0 26.92
2020-04-23 27.06 27.06 27.06 27.06 0.0 26.92
2020-04-22 27.06 27.06 27.06 27.06 0.0 26.92
2020-04-21 27.06 27.06 27.06 27.06 0.0 26.92
2020-04-20 27.06 27.06 27.06 27.06 0.0 26.86
2020-04-17 27.06 27.06 27.06 27.06 0.0 26.86
2020-04-16 27.06 27.06 27.06 27.06 0.0 26.86
2020-04-15 27.06 27.06 27.06 27.06 100.0 26.86
2020-04-14 31.0 31.0 31.0 31.0 500.0 30.77
2020-04-13 29.0 29.0 29.0 29.0 0.0 28.79
2020-04-09 29.0 29.0 29.0 29.0 300.0 28.79
2020-04-08 28.07 28.07 28.07 28.07 0.0 27.87
2020-04-07 28.07 28.07 28.07 28.07 0.0 27.87
2020-04-06 28.11 24.25 24.25 28.07 1300.0 27.87
2020-04-03 24.45 24.45 24.45 24.45 300.0 24.27
2020-04-02 24.01 24.01 24.01 24.01 0.0 23.84
2020-04-01 24.01 24.01 24.01 24.01 200.0 23.84
2020-03-31 25.0 25.0 25.0 25.0 0.0 24.82
2020-03-30 25.0 24.3 24.31 25.0 800.0 24.82
2020-03-27 25.85 25.85 25.85 25.85 0.0 25.66
2020-03-26 25.85 25.85 25.85 25.85 1900.0 25.66
2020-03-25 23.21 23.21 23.21 23.21 0.0 23.04
2020-03-24 23.21 23.2 23.2 23.21 1200.0 23.04
2020-03-23 21.12 21.0 21.0 21.12 1400.0 20.97
2020-03-20 22.23 22.23 22.23 22.23 0.0 22.07
2020-03-19 22.23 20.53 21.05 22.23 1300.0 22.07
2020-03-18 22.5 21.05 22.5 21.05 800.0 20.9
2020-03-17 23.55 23.55 23.55 23.55 0.0 23.38
2020-03-16 23.55 23.55 23.55 23.55 700.0 23.38
2020-03-13 25.0 24.9 25.0 24.9 400.0 24.72
2020-03-12 25.5 25.5 25.5 25.5 2000.0 25.31
2020-03-11 27.5 27.5 27.5 27.5 400.0 27.3
2020-03-10 28.5 28.5 28.5 28.5 400.0 28.29
2020-03-09 28.5 28.5 28.5 28.5 500.0 28.29
2020-03-06 30.5 30.5 30.5 30.5 400.0 30.28
2020-03-05 33.02 33.02 33.02 33.02 0.0 32.78
2020-03-04 33.6 30.99 33.42 33.02 4600.0 32.78
2020-03-03 34.55 32.09 33.31 33.65 4800.0 33.41
2020-03-02 33.5 33.5 33.5 33.5 0.0 33.26
2020-02-28 33.5 33.5 33.5 33.5 0.0 33.26
2020-02-27 33.5 33.5 33.5 33.5 800.0 33.26
2020-02-26 34.0 34.0 34.0 34.0 500.0 33.75
2020-02-25 34.04 34.0 34.0 34.02 300.0 33.77
2020-02-24 35.5 35.5 35.5 35.5 0.0 35.24
2020-02-21 35.5 35.5 35.5 35.5 300.0 35.24
2020-02-20 37.0 37.0 37.0 37.0 100.0 36.73
2020-02-19 37.0 36.98 36.98 37.0 1400.0 36.73
2020-02-18 35.85 35.85 35.85 35.85 0.0 35.59