$34.96 -0.27 (%) Qualys Inc - NASDAQ

Aug. 29, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QLYS historical data

Date Open High Low Close Volume
8/29/201635.3535.4834.8034.96152,883
8/26/201634.8235.4534.7635.23189,971
8/25/201634.6434.9634.0034.92196,541
8/24/201635.5535.6434.4834.66251,477
8/23/201634.8936.0334.8935.69413,131
8/22/201634.7235.1334.6634.84456,096
8/19/201634.1734.7533.5934.65506,479
8/18/201632.4834.5032.4034.26552,917
8/17/201633.0533.0532.3532.62475,173
8/16/201630.6033.2430.5632.93971,861
8/15/201630.2030.7830.1530.63225,653
8/12/201630.6230.8030.0830.23211,367
8/11/201631.3531.4330.3630.70320,563
8/10/201631.2031.4030.8731.30225,530
8/9/201631.5231.5230.8031.06410,695
8/8/201631.8831.9631.3931.39295,174
8/5/201632.2532.6531.7731.84349,653
8/4/201631.3234.3231.2232.00924,156
8/3/201630.8730.9830.0030.32727,550
8/2/201631.5331.5530.8830.95380,144
8/1/201631.4132.0131.1131.53321,108
7/29/201631.6131.6630.8731.39235,692
7/28/201631.5931.7731.4031.67190,291
7/27/201631.4631.7231.2931.50237,367
7/26/201631.3231.6831.0531.22198,973
7/25/201631.5631.6131.2631.40233,538
7/22/201631.4131.9131.0231.58278,631
7/21/201631.2831.4631.0331.17187,771
7/20/201631.0531.5531.0331.29214,554
7/19/201631.2431.3729.6930.81233,844
7/18/201631.3531.5631.1231.33148,249
7/15/201631.4531.5231.1231.23164,425
7/14/201631.3631.5930.8231.22239,774
7/13/201631.5431.7131.0231.22147,455
7/12/201631.3131.6631.0531.41336,995
7/11/201631.0531.5230.9331.35350,386
7/8/201630.4930.8030.1530.71364,544
7/7/201630.2830.5530.0230.18147,788
7/6/201630.1430.6530.0030.07261,185
7/5/201630.1530.5330.0030.26152,440
7/1/201629.7930.6329.7330.36276,239
6/30/201629.4929.8329.1329.81389,463
6/29/201629.1329.6228.6929.43250,343
6/28/201629.1829.7328.4828.82293,068
6/27/201629.7430.0328.3528.83508,917
6/24/201630.3030.8529.8030.06693,682
6/23/201631.5531.9531.5331.79177,578
6/22/201631.5531.5531.1331.28255,807
6/21/201631.0631.6831.0631.54249,113
6/20/201630.9331.6930.6631.03268,258
6/17/201631.9532.0930.4330.59828,401
6/16/201631.9132.0031.1631.92167,418
6/15/201632.2132.6231.8332.03216,384
6/14/201631.7932.3431.2232.09230,962
6/13/201631.7932.1531.0831.88215,095
6/10/201631.8132.1031.6031.77132,698
6/9/201632.2032.5031.8232.10230,137
6/8/201632.4232.5332.0732.32241,496
6/7/201632.2832.6532.0732.40199,837
6/6/201632.3232.6332.0232.14233,274
6/3/201631.9332.2731.3732.20328,116
6/2/201631.4032.2331.0532.13553,347
6/1/201631.1531.9331.1531.44738,551
5/31/201630.8931.4530.8931.19495,545
5/27/201630.5330.8230.0030.82462,922
5/26/201630.3530.8830.0030.76296,892
5/25/201630.0930.9029.8630.54445,802
5/24/201629.8530.0729.6129.97556,504
5/23/201629.0329.9729.0029.65528,917
5/20/201628.0029.1827.8029.11645,454
5/19/201627.5928.7427.3127.83392,160
5/18/201626.9827.7026.8327.63258,240
5/17/201627.3227.8727.0227.14368,726
5/16/201626.7327.5626.3927.43434,697
5/13/201626.4226.8326.3026.62536,514
5/12/201625.9626.5925.9526.501,031,260
5/11/201625.9326.4225.8325.93866,875
5/10/201625.9926.0625.5526.05507,023
5/9/201625.8726.0425.4725.85431,345
5/6/201625.3626.0225.3625.76825,832
5/5/201625.9826.1225.5025.851,001,099
5/4/201625.7426.5325.5726.051,162,282
5/3/201624.4725.8724.4725.711,902,093
5/2/201625.2226.1425.2225.99653,463
4/29/201625.3925.4524.9325.18354,876
4/28/201625.2326.3025.0225.56371,889
4/27/201625.2425.4724.9525.37174,967
4/26/201625.1625.5324.7925.21215,095
4/25/201624.7725.3524.7725.10197,281
4/22/201624.8925.1524.1424.84341,340
4/21/201624.6625.4024.6524.94175,608
4/20/201624.2425.0824.1424.74203,960
4/19/201625.4425.4624.2224.39309,996
4/18/201624.6525.5424.2525.43244,659
4/15/201624.7624.8524.4524.78205,931
4/14/201625.0125.0124.4224.71270,850
4/13/201624.3125.1124.2525.00391,802
4/12/201624.5224.5923.7724.15310,713
4/11/201625.1325.6424.4324.53175,825
4/8/201625.4325.7124.5024.98282,425
  • Showing 1-100 of 985 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center