$36.96 -0.32 (%) Qualys Inc - NASDAQ

Jul. 31, 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
7/31/201537.2937.8436.8736.96364,454
7/30/201537.4637.5336.4637.28351,526
7/29/201537.2037.6436.2537.53540,633
7/28/201537.4837.4836.5037.13382,172
7/27/201538.5938.5936.8237.13475,042
7/24/201539.2839.7438.2838.96623,924
7/23/201537.2039.6836.9139.03927,136
7/22/201537.5537.7336.4236.89482,538
7/21/201536.9237.6836.2537.60446,952
7/20/201536.9337.6536.6536.73472,721
7/17/201537.3437.4536.2037.01365,813
7/16/201537.3237.9036.7537.17284,441
7/15/201537.7937.9836.6536.73293,858
7/14/201536.1438.2636.1437.61664,254
7/13/201537.3337.6635.8036.08730,727
7/10/201538.0038.7437.0237.22517,592
7/9/201536.9037.9436.2937.55799,106
7/8/201537.0037.3335.8136.50795,018
7/7/201538.2538.5437.0437.48590,349
7/6/201537.4338.9237.3238.31525,011
7/2/201540.0140.6737.3538.57989,241
7/1/201540.7742.0939.8840.04611,495
6/30/201540.0240.7939.6640.35531,203
6/29/201540.0041.5039.3739.62825,466
6/26/201543.9143.9141.1641.591,288,599
6/25/201542.7244.9742.7244.00727,534
6/24/201546.7746.9242.5242.972,035,676
6/23/201546.4047.2145.8446.90444,133
6/22/201548.1248.1545.6646.50671,866
6/19/201547.6148.1146.8547.64779,743
6/18/201545.6248.0045.0947.351,053,812
6/17/201544.8146.1544.5445.39724,534
6/16/201543.8145.3343.7044.79761,082
6/15/201541.5444.1041.0343.79593,196
6/12/201541.9542.5041.5941.81535,583
6/11/201542.6043.0041.7241.96433,562
6/10/201542.4443.2441.7542.64452,209
6/9/201541.9342.2940.7742.20375,011
6/8/201542.5942.8741.1141.44587,352
6/5/201540.7142.4740.1542.39518,359
6/4/201541.2042.3640.4640.68632,467
6/3/201540.1941.7039.8141.33649,448
6/2/201540.1440.7139.7539.81556,267
6/1/201540.9140.9639.5440.41669,657
5/29/201539.8740.9039.8740.72529,338
5/28/201539.4440.2439.0440.14457,349
5/27/201539.5839.9738.5739.86802,929
5/26/201539.7940.3239.2739.75455,383
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
  • Showing 1-100 of 713 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!