$30.52 +0.71 (%) Qualys Inc - NASDAQ

Jul. 1, 2016 | 12:54 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QLYS historical data

Date Open High Low Close Volume
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
4/7/201625.8225.9424.8925.21354,820
4/6/201625.5726.1525.4326.10310,734
4/5/201625.7926.1225.4425.46171,717
4/4/201625.8826.4425.6026.01216,995
4/1/201625.1626.1225.0325.76219,540
3/31/201625.1325.5824.9025.31345,414
3/30/201625.1725.5424.8025.09252,105
3/29/201624.6525.3024.5325.17425,828
3/28/201625.1525.1624.5024.67279,571
3/24/201624.7325.1224.3225.11275,002
3/23/201625.8826.0724.5224.83383,380
3/22/201625.5725.9525.3025.88333,372
3/21/201626.6526.9425.7325.85302,441
3/18/201626.3327.1026.2526.68653,920
3/17/201625.6626.5025.3526.19271,676
3/16/201624.7725.8924.7725.74320,305
3/15/201625.4125.8924.7925.00237,785
3/14/201625.2325.8125.1025.59270,802
3/11/201624.5725.6724.3025.39465,222
3/10/201625.6225.7823.9724.26659,212
3/9/201625.6325.9825.0225.54755,992
3/8/201625.6226.3425.3925.44377,710
3/7/201625.3926.3425.1026.01701,414
3/4/201626.7026.8125.9726.351,026,880
3/3/201626.6326.6526.0326.60778,421
3/2/201626.3426.8326.1726.723,445,958
3/1/201626.6026.7225.8726.571,632,351
2/29/201625.2625.7424.8524.97383,018
2/26/201624.7525.2224.0325.11396,351
2/25/201623.9524.3422.9224.23417,180
2/24/201622.9624.1222.7723.94271,969
2/23/201623.1823.5522.8823.20177,298
2/22/201623.1523.6322.9723.34312,138
2/19/201622.4923.0922.4323.04225,277
2/18/201622.9323.0822.2322.67300,444
2/17/201622.0422.9822.0022.94328,424
2/16/201621.1022.4620.8322.00470,608
2/12/201621.2621.2720.1120.74474,933
2/11/201619.3921.2919.2920.83823,095
2/10/201617.8820.0617.4519.991,021,065
2/9/201618.8919.4416.9617.364,218,870
  • Showing 1-100 of 944 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center