$31.19 +0.37 (%) Qualys Inc - NASDAQ

May. 31, 2016 | 04:00 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
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
2/8/201623.2523.5321.7122.51856,621
2/5/201625.2025.2023.6223.97658,904
2/4/201625.1025.7425.0425.17465,296
2/3/201626.5026.8025.3825.44510,729
2/2/201626.5527.4225.5626.39480,864
2/1/201625.6626.8825.5926.85379,686
1/29/201626.4826.9425.2625.99548,293
1/28/201627.8828.2523.7025.901,343,474
1/27/201628.9929.1127.6927.92236,824
1/26/201629.4529.7628.8129.29170,646
1/25/201629.4929.6328.9529.40295,426
1/22/201628.8529.7828.8529.66243,391
1/21/201628.6328.9527.7028.39478,187
1/20/201627.3028.5525.8128.37727,356
1/19/201629.7329.7527.6328.00340,234
1/15/201628.9929.8728.4229.37354,100
1/14/201628.8230.8428.8230.05451,812
1/13/201630.7430.7428.6128.81345,345
1/12/201629.7130.1729.3830.11381,235
1/11/201628.7929.5228.1429.30345,544
1/8/201629.3129.7627.7928.66449,984
1/7/201630.2330.7629.0729.17504,829
  • Showing 1-100 of 922 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center