QAD Inc. - Price History
Stock symbol QADB is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for QADB (QAD Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $87.54 | $87.54 |
| May 2023 | $87.54 | $87.54 |
| April 2023 | $87.54 | $87.54 |
| March 2023 | $87.54 | $87.54 |
| February 2023 | $87.54 | $87.54 |
| January 2023 | $87.54 | $87.54 |
| December 2022 | $87.54 | $87.54 |
| November 2022 | $87.54 | $87.54 |
| October 2022 | $87.54 | $87.54 |
| September 2022 | $87.54 | $87.54 |
| August 2022 | $87.54 | $87.54 |
| July 2022 | $87.54 | $87.54 |
| June 2022 | $87.54 | $87.54 |
| May 2022 | $87.54 | $87.54 |
| April 2022 | $87.54 | $87.54 |
| March 2022 | $87.54 | $87.54 |
| February 2022 | $87.54 | $87.54 |
| January 2022 | $87.54 | $87.54 |
| December 2021 | $87.54 | $87.54 |
| November 2021 | $28.07 | $28.07 |
| October 2021 | $87.57 | $87.57 |
| September 2021 | $87.11 | $87.11 |
| August 2021 | $86.56 | $86.56 |
| July 2021 | $86.05 | $86.05 |
| June 2021 | $86.15 | $86.21 |
| May 2021 | $47.73 | $47.76 |
| April 2021 | $49.21 | $49.24 |
| March 2021 | $43.17 | $43.25 |
| February 2021 | $45.92 | $46 |
| January 2021 | $45.91 | $46 |
| December 2020 | $47.90 | $47.99 |
| November 2020 | $37.55 | $37.67 |
| October 2020 | $30.40 | $30.50 |
| September 2020 | $33.20 | $33.30 |
| August 2020 | $33.48 | $33.65 |
| July 2020 | $28.02 | $28.16 |
| June 2020 | $27.97 | $28.11 |
| May 2020 | $31.78 | $32 |
| April 2020 | $30.33 | $30.54 |
| March 2020 | $24.77 | $25 |
| February 2020 | $33.19 | $33.50 |
| January 2020 | $36.17 | $36.50 |
| December 2019 | $37.69 | $38.04 |
| November 2019 | $36.96 | $37.36 |
| October 2019 | $35.61 | $36 |
| September 2019 | $35.34 | $35.72 |
| August 2019 | $29.22 | $29.59 |
| July 2019 | $32.59 | $33.01 |
| June 2019 | $30.54 | $30.99 |
| May 2019 | $32.52 | $33 |
| April 2019 | $32.47 | $32.95 |
| March 2019 | $31.23 | $31.75 |
| February 2019 | $32.51 | $33.05 |
| January 2019 | $30.59 | $31.10 |
| December 2018 | $29.03 | $29.51 |
| November 2018 | $30.32 | $30.88 |
| October 2018 | $29.74 | $30.29 |
| September 2018 | $40.74 | $41.50 |
| August 2018 | $46.52 | $47.45 |
| July 2018 | $38.24 | $39 |
| June 2018 | $39.17 | $39.95 |
| May 2018 | $37.84 | $38.65 |
| April 2018 | $32.81 | $33.51 |
| March 2018 | $30.59 | $31.30 |
| February 2018 | $34.01 | $34.80 |
| January 2018 | $32.44 | $33.19 |
| December 2017 | $30.19 | $30.89 |
| November 2017 | $27.75 | $28.45 |
| October 2017 | $29.85 | $30.60 |
| September 2017 | $27.31 | $28 |
| August 2017 | $26.26 | $26.98 |
| July 2017 | $24.53 | $25.20 |
| June 2017 | $26.20 | $26.92 |
| May 2017 | $25.97 | $26.75 |
| April 2017 | $24.97 | $25.72 |
| March 2017 | $23.25 | $24 |
| February 2017 | $22.86 | $23.60 |
| January 2017 | $24.22 | $25 |
| December 2016 | $24.75 | $25.55 |
| November 2016 | $24.06 | $24.89 |
| October 2016 | $20.42 | $21.13 |
| September 2016 | $18.85 | $19.50 |
| August 2016 | $19.44 | $20.18 |
| July 2016 | $17.03 | $17.68 |
| June 2016 | $16.67 | $17.30 |
| May 2016 | $15.24 | $15.87 |
| April 2016 | $15.78 | $16.44 |
| March 2016 | $16.95 | $17.72 |
| February 2016 | $15.79 | $16.50 |
| January 2016 | $15.31 | $16 |
| December 2015 | $17.60 | $18.40 |
| November 2015 | $19.08 | $20 |
| October 2015 | $20.65 | $21.66 |
| September 2015 | $20.46 | $21.45 |
| August 2015 | $19.33 | $20.32 |
| July 2015 | $20.45 | $21.50 |
| June 2015 | $20.57 | $21.63 |
| May 2015 | $18.53 | $19.54 |
| April 2015 | $18.66 | $19.67 |
| March 2015 | $18.92 | $20 |
| February 2015 | $18.09 | $19.13 |
| January 2015 | $16.36 | $17.30 |
| December 2014 | $17.78 | $18.80 |
| November 2014 | $16.50 | $17.50 |
| October 2014 | $17.44 | $18.50 |
| September 2014 | $14.82 | $15.72 |
| August 2014 | $16.09 | $17.13 |
| July 2014 | $15.01 | $15.98 |
| June 2014 | $17.05 | $18.15 |
| May 2014 | $17.55 | $18.75 |
| April 2014 | $14.59 | $15.59 |
| March 2014 | $15.86 | $17.01 |
| February 2014 | $15.50 | $16.62 |
| January 2014 | $14.92 | $16 |
| December 2013 | $14.93 | $16.01 |
| November 2013 | $13.10 | $14.10 |
| October 2013 | $12.04 | $12.96 |
| September 2013 | $10.45 | $11.25 |
| August 2013 | $10.18 | $11.02 |
| July 2013 | $10.27 | $11.11 |
| June 2013 | $9.98 | $10.80 |
| May 2013 | $9.69 | $10.55 |
| April 2013 | $9.61 | $10.52 |
| March 2013 | $10.64 | $11.65 |
| February 2013 | $10.99 | $12.03 |
| January 2013 | $11.59 | $12.69 |
| December 2012 | $12.29 | $13.45 |
| November 2012 | $11.23 | $12.59 |
| October 2012 | $10.70 | $12.05 |
| September 2012 | $11.85 | $13.35 |
| August 2012 | $10.41 | $11.73 |
| July 2012 | $11.80 | $13.35 |
| June 2012 | $12.19 | $13.80 |
| May 2012 | $10.87 | $12.30 |
| April 2012 | $10.99 | $12.50 |
| March 2012 | $11.44 | $13.01 |
| February 2012 | $12.03 | $13.75 |
| January 2012 | $11.38 | $13 |
| December 2011 | $9.01 | $10.30 |
| November 2011 | $9.63 | $11.01 |
| October 2011 | $10.26 | $11.79 |
| September 2011 | $8.88 | $10.20 |
| August 2011 | $8.90 | $10.22 |
| July 2011 | $8.35 | $9.64 |
| June 2011 | $8.06 | $9.30 |
| May 2011 | $8.98 | $10.36 |
| April 2011 | $8.84 | $10.25 |
| March 2011 | $8.80 | $10.21 |
| February 2011 | $7.66 | $8.94 |
| January 2011 | $7.56 | $8.82 |
| December 2010 | $8.52 | $9.94 |
| November 2010 | $37.86 | $47.10 |
| October 2010 | $34.45 | $43.10 |
| September 2010 | $33.26 | $41.60 |
| August 2010 | $31.66 | $39.60 |
| July 2010 | $33.13 | $41.70 |
| June 2010 | $32.82 | $41.30 |
| May 2010 | $38.06 | $47.90 |
| April 2010 | $43.62 | $55.20 |
| March 2010 | $41.49 | $52.50 |
| February 2010 | $43.19 | $54.90 |
| January 2010 | $43.11 | $54.80 |
| December 2009 | $48.07 | $61.10 |
| November 2009 | $43.66 | $55.50 |
| October 2009 | $35.71 | $45.60 |
| September 2009 | $35.63 | $45.50 |
| August 2009 | $31.95 | $40.80 |
| July 2009 | $29.27 | $37.60 |
| June 2009 | $25.30 | $32.50 |
| May 2009 | $23.20 | $29.80 |
| April 2009 | $20.54 | $26.60 |
| March 2009 | $19.54 | $25.30 |
| February 2009 | $19.20 | $25.10 |
| January 2009 | $19.58 | $25.60 |
| December 2008 | $32.05 | $41.90 |
| November 2008 | $31.13 | $40.70 |
| October 2008 | $38.77 | $51 |
| September 2008 | $52.61 | $69.20 |
| August 2008 | $50.02 | $65.80 |
| July 2008 | $53.03 | $70 |
| June 2008 | $51.29 | $67.70 |
| May 2008 | $58.03 | $76.60 |
| April 2008 | $57.40 | $76 |
| March 2008 | $63.51 | $84.10 |
| February 2008 | $65.81 | $87.40 |
| January 2008 | $66.79 | $88.70 |
| December 2007 | $70.33 | $93.40 |
| November 2007 | $64.08 | $85.10 |
| October 2007 | $67.58 | $90 |
| September 2007 | $65.03 | $86.60 |
| August 2007 | $61.12 | $81.40 |
| July 2007 | $60.64 | $81 |
| June 2007 | $62.14 | $83 |
| May 2007 | $62.29 | $83.20 |
| April 2007 | $70.99 | $95.10 |
| March 2007 | $67.93 | $91 |
| February 2007 | $62.29 | $83.70 |
| January 2007 | $60.28 | $81 |
| December 2006 | $62.44 | $83.90 |
| November 2006 | $61.10 | $82.10 |
| October 2006 | $61.29 | $82.60 |
| September 2006 | $59.95 | $80.80 |
| August 2006 | $54.83 | $73.90 |
| July 2006 | $56.20 | $76 |
| June 2006 | $57.31 | $77.50 |
| May 2006 | $52.06 | $70.40 |
| April 2006 | $56.02 | $76 |
| March 2006 | $55.13 | $74.80 |
| February 2006 | $58.78 | $80 |
| January 2006 | $59.08 | $80.40 |
| December 2005 | $56.14 | $76.40 |
| November 2005 | $57.24 | $77.90 |
| October 2005 | $58.15 | $79.40 |
| September 2005 | $60.72 | $82.90 |
| August 2005 | $60.42 | $82.50 |
| July 2005 | $56.80 | $77.80 |
| June 2005 | $56.21 | $77 |
| May 2005 | $51.25 | $70.20 |
| April 2005 | $59.57 | $81.90 |
| March 2005 | $60.15 | $82.70 |
| February 2005 | $57 | $78.60 |
| January 2005 | $59.90 | $82.60 |
| December 2004 | $64.68 | $89.20 |
| November 2004 | $59.75 | $82.40 |
| October 2004 | $55.24 | $76.40 |
| September 2004 | $50.40 | $69.70 |
| August 2004 | $44.83 | $62 |
| July 2004 | $73.30 | $101.80 |
| June 2004 | $75.65 | $106.10 |
| May 2004 | $75.36 | $105.70 |
| April 2004 | $78.50 | $110.10 |
| March 2004 | $94.61 | $132.70 |
| February 2004 | $109.30 | $153.30 |
| January 2004 | $110.15 | $154.50 |
| December 2003 | $87.41 | $122.60 |
| November 2003 | $87.91 | $123.30 |
| October 2003 | $83.35 | $116.90 |
| September 2003 | $77.14 | $108.20 |
| August 2003 | $65.81 | $92.30 |
| July 2003 | $60.89 | $85.40 |
| June 2003 | $53.05 | $74.40 |
| May 2003 | $51.33 | $72 |
| April 2003 | $36.22 | $50.80 |
| March 2003 | $32.87 | $46.10 |
| February 2003 | $28.52 | $40 |
| January 2003 | $24.81 | $34.80 |
| December 2002 | $24.31 | $34.10 |
| November 2002 | $24.60 | $34.50 |
| October 2002 | $13.48 | $18.90 |
| September 2002 | $13.19 | $18.50 |
| August 2002 | $14.33 | $20.10 |
| July 2002 | $15.33 | $21.50 |
| June 2002 | $20.32 | $28.50 |
| May 2002 | $20.89 | $29.30 |
| April 2002 | $29.52 | $41.40 |
| March 2002 | $34.44 | $48.30 |
| February 2002 | $21.39 | $30 |
| January 2002 | $22.82 | $32 |
| December 2001 | $20.75 | $29.10 |
| November 2001 | $19.25 | $27 |
| October 2001 | $17.04 | $23.90 |
| September 2001 | $17.75 | $24.90 |
| August 2001 | $17.47 | $24.50 |
| July 2001 | $23.81 | $33.40 |
| June 2001 | $24.95 | $35 |
| May 2001 | $23.88 | $33.50 |
| April 2001 | $21.39 | $30 |
| March 2001 | $26.74 | $37.50 |
| February 2001 | $21.39 | $30 |
| January 2001 | $18.27 | $25.62 |
| December 2000 | $8.47 | $11.88 |
| November 2000 | $12.48 | $17.50 |
| October 2000 | $19.61 | $27.50 |
| September 2000 | $18.27 | $25.62 |
| August 2000 | $24.95 | $35 |
| July 2000 | $21.83 | $30.62 |
| June 2000 | $26.74 | $37.50 |
| May 2000 | $26.74 | $37.50 |
| April 2000 | $41.89 | $58.75 |
| March 2000 | $63.28 | $88.75 |
| February 2000 | $69.96 | $98.12 |
| January 2000 | $64.17 | $90 |
| December 1999 | $99.37 | $139.38 |
| November 1999 | $34.76 | $48.75 |
| October 1999 | $24.51 | $34.38 |
| September 1999 | $30.30 | $42.50 |
| August 1999 | $25.85 | $36.25 |
| July 1999 | $22.28 | $31.25 |
| June 1999 | $21.83 | $30.62 |
| May 1999 | $24.95 | $35 |
| April 1999 | $27.63 | $38.75 |
| March 1999 | $28.07 | $39.38 |
| February 1999 | $28.52 | $40 |
| January 1999 | $29.86 | $41.88 |
| December 1998 | $25.40 | $35.62 |
| November 1998 | $31.64 | $44.38 |
| October 1998 | $33.42 | $46.88 |
| September 1998 | $27.63 | $38.75 |
| August 1998 | $27.18 | $38.12 |
| July 1998 | $59.71 | $83.75 |
| June 1998 | $64.17 | $90 |
| May 1998 | $95.36 | $133.75 |
| April 1998 | $98.92 | $138.75 |
| March 1998 | $104.72 | $146.88 |
| February 1998 | $110.51 | $155 |
| January 1998 | $104.27 | $146.25 |
| December 1997 | $90.01 | $126.25 |
| November 1997 | $112.29 | $157.50 |
| October 1997 | $100.71 | $141.25 |
| September 1997 | $132.79 | $186.25 |
| August 1997 | $155.96 | $218.75 |
QADB
Price: $87.54
52 week price:
Dividend Yield: 0.14%
Forward Dividend Yield: 0.27%
Payout Ratio Range:
Earnings Per Share: 0.35 USD
P/E Ratio: 272.71
Exchange: NMS
Sector: Technology
Industry: Software - Application
Volume: 29351
Ebitda: 10.0 millionMarket Capitalization: 1.8 billion
Average Dividend Frequency: 3