$39.36 -0.73 (%) Qualys Inc - NASDAQ

May. 22, 2015 | 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
5/22/201540.1240.2039.2539.36487,967
5/21/201540.2540.5139.6140.09492,282
5/20/201540.3340.6740.0040.17457,463
5/19/201540.0840.4839.5239.96752,908
5/18/201538.6140.4038.0040.08839,737
5/15/201538.3338.7638.1038.61610,385
5/14/201537.9138.9337.4838.53740,150
5/13/201538.0038.2237.1137.63698,178
5/12/201537.3838.3636.2137.911,106,514
5/11/201537.0738.0536.8337.14825,277
5/8/201537.2538.2936.7036.981,343,417
5/7/201537.6538.1936.8837.071,004,783
5/6/201537.3538.2036.5137.742,052,070
5/5/201541.2741.9936.8337.039,904,673
5/4/201554.0055.4752.8655.082,032,718
5/1/201550.1552.6350.0152.14611,315
4/30/201551.5451.7649.4349.52562,039
4/29/201552.3953.3251.0752.09311,051
4/28/201552.7953.4150.4452.70327,764
4/27/201553.6554.8952.5452.82348,349
4/24/201554.0554.6352.9853.05395,669
4/23/201552.1254.7851.6553.70339,870
4/22/201553.1353.8851.7752.38292,939
4/21/201551.6053.9851.6053.15332,793
4/20/201550.4252.2450.3050.87332,122
4/17/201550.9050.9048.8150.27529,718
4/16/201551.7552.8051.2551.41530,623
4/15/201550.6552.3350.4151.73436,671
4/14/201550.8751.5349.5450.58298,493
4/13/201552.8653.7050.9451.12561,944
4/10/201552.1754.0951.4654.07478,621
4/9/201552.6453.4651.3751.88435,809
4/8/201550.0052.9649.9052.431,071,168
4/7/201548.5349.3747.7749.08284,251
4/6/201546.9850.0046.4248.33508,793
4/2/201547.2048.5447.1847.27346,727
4/1/201546.4847.6445.6647.05269,731
3/31/201546.6847.8046.3946.48286,530
3/30/201545.7547.0945.7246.70220,953
3/27/201544.8045.4643.7745.34263,690
3/26/201542.1845.2542.1544.96430,329
3/25/201544.6044.6942.2542.97331,357
3/24/201545.2645.5044.3244.43245,196
3/23/201546.2346.3645.0345.17204,284
3/20/201546.9546.9545.9046.40478,935
3/19/201547.5348.3346.3346.65365,112
3/18/201546.5047.4545.6647.28518,804
3/17/201544.6946.6144.3346.57547,430
3/16/201543.9544.8343.8544.66366,444
3/13/201544.0244.7542.9043.54335,322
3/12/201543.6344.1542.8843.99282,243
3/11/201543.6644.0042.5543.85456,546
3/10/201545.0045.0343.8543.85331,590
3/9/201547.6847.7544.0045.40741,011
3/6/201549.8349.9947.2547.45501,417
3/5/201547.7150.0047.3249.74581,772
3/4/201547.1548.4346.6947.48371,369
3/3/201547.5047.5546.6047.27205,249
3/2/201546.0047.7445.6647.51580,888
2/27/201547.3047.5646.0046.03357,631
2/26/201547.6847.9147.1547.30310,645
2/25/201548.2148.3846.6247.78382,874
2/24/201548.0549.0547.6648.45387,854
2/23/201548.0748.7447.9148.02305,292
2/20/201546.6647.9146.3047.89379,064
2/19/201545.4046.7245.0546.66579,358
2/18/201544.8046.0743.7345.40694,579
2/17/201548.0049.4246.0346.31681,534
2/13/201546.9048.0045.2447.95625,485
2/12/201546.0047.0045.1246.49568,191
2/11/201546.2746.5543.5245.85819,302
2/10/201543.6048.0043.2846.941,853,765
2/9/201540.3641.5139.7440.85479,334
2/6/201541.1042.6740.0740.35498,545
2/5/201539.0141.0939.0140.89323,112
2/4/201537.3339.1837.3338.72145,809
2/3/201538.0338.3137.3137.56177,694
2/2/201538.0138.4136.9237.96168,769
1/30/201538.8839.5837.7338.02177,687
1/29/201538.6539.5938.1839.09157,234
1/28/201538.5739.6538.0738.52210,208
1/27/201538.2338.8337.3538.43193,077
1/26/201538.8639.4638.0838.68247,540
1/23/201539.4240.6939.1939.65185,690
1/22/201539.0739.4938.4039.32142,938
1/21/201539.1239.2938.0338.82200,723
1/20/201537.7239.7736.9039.05267,083
1/16/201535.8937.7435.8937.59155,511
1/15/201536.7437.9635.5036.04205,590
1/14/201536.7238.4136.1536.74266,311
1/13/201537.0138.2436.5437.08269,267
1/12/201537.0337.4736.5836.62218,194
1/9/201538.2238.5736.5136.82206,796
1/8/201537.4638.4837.0538.11213,619
1/7/201535.8837.5335.7536.95208,339
1/6/201536.9337.1535.0135.67319,239
1/5/201537.1938.1736.7036.97170,889
1/2/201538.1538.9536.5037.31178,650
12/31/201437.5938.7037.3337.75228,828
12/30/201438.4839.0637.0937.41118,974
  • Showing 1-100 of 665 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center