$24.67 -0.28 (%) Qualys Inc - NASDAQ

Sep. 19, 2014 | 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
9/19/201425.0625.3224.5924.67224,141
9/18/201425.0525.2624.3124.95158,591
9/17/201424.7625.2824.6724.89141,331
9/16/201424.2325.0524.2324.73141,271
9/15/201425.1325.1924.1024.33137,162
9/12/201424.8025.2024.5924.91300,871
9/11/201424.4425.0024.3624.72133,110
9/10/201424.1424.8524.1424.63125,216
9/9/201424.9024.9624.0124.05233,949
9/8/201424.3925.1324.3924.91174,766
9/5/201424.4724.7824.1324.39141,453
9/4/201425.4725.8624.5424.62106,725
9/3/201425.4225.7925.2825.33151,608
9/2/201424.3925.5424.1525.41335,896
8/29/201423.9324.3723.8024.30113,745
8/28/201424.3024.5023.4323.92251,029
8/27/201425.0525.0724.3624.4984,044
8/26/201424.8625.2024.5225.08156,326
8/25/201425.0425.1124.5124.73188,444
8/22/201424.8225.1024.5424.9292,992
8/21/201424.8125.8124.5524.89118,960
8/20/201425.2625.5424.8424.9281,212
8/19/201425.9225.9225.1525.39144,535
8/18/201426.0926.5625.4926.06262,249
8/15/201426.0926.8725.3825.83231,487
8/14/201425.9226.4525.1325.82335,017
8/13/201427.4927.5026.6127.21274,673
8/12/201427.4228.1627.1127.39203,016
8/11/201426.6527.9826.6527.57205,948
8/8/201426.7226.9225.9826.54143,457
8/7/201426.6127.5026.3526.58214,602
8/6/201428.1628.3125.4226.64594,539
8/5/201426.0029.7025.4129.09789,978
8/4/201423.7525.5123.0725.34221,931
8/1/201424.0024.5522.6523.51153,371
7/31/201425.1025.1023.8523.89104,052
7/30/201425.3525.8724.9525.53120,842
7/29/201424.6725.2624.4625.0776,527
7/28/201424.5724.9723.5624.6196,777
7/25/201424.4325.0223.9824.5474,152
7/24/201425.0325.6124.2924.7183,540
7/23/201424.5725.2824.1525.15112,638
7/22/201424.2025.0023.8024.5595,273
7/21/201423.8924.7123.5723.9757,291
7/18/201423.3924.0923.3824.02115,506
7/17/201423.8624.3423.2623.4288,596
7/16/201424.8424.9424.0124.16142,385
7/15/201426.0526.2124.6824.75101,659
7/14/201425.1726.2925.0625.99127,205
7/11/201424.6925.4724.4524.8090,462
7/10/201424.1525.0723.9224.66132,774
7/9/201424.5225.0524.0024.64152,181
7/8/201425.3625.9124.3124.50277,598
7/7/201425.8626.2625.2825.53129,433
7/3/201426.0326.3225.5826.0159,703
7/2/201425.9126.4525.4325.8668,226
7/1/201425.8526.2225.8526.03128,834
6/30/201426.0326.2025.5925.67106,403
6/27/201426.2326.8825.7026.10737,097
6/26/201425.9526.7525.5626.37102,799
6/25/201424.9026.4424.9026.17136,084
6/24/201424.8225.2124.3524.73117,603
6/23/201425.9025.9024.6724.80186,810
6/20/201425.7125.9925.0025.84141,911
6/19/201426.0026.0024.8625.50110,498
6/18/201425.6925.9725.4425.9291,176
6/17/201425.3326.2824.9625.75131,193
6/16/201424.3925.7224.3925.32128,112
6/13/201423.7624.7323.4024.3077,975
6/12/201423.5024.1923.2423.8271,480
6/11/201423.7324.2823.5523.8169,027
6/10/201423.3824.1223.2623.9573,570
6/9/201423.1524.4022.9123.59148,101
6/6/201423.0423.5622.7723.11151,971
6/5/201422.4923.3222.1922.99119,985
6/4/201422.1622.7321.8722.31186,436
6/3/201422.7922.7921.8822.29208,583
6/2/201423.8323.8322.5422.88137,496
5/30/201424.4524.7923.5123.64189,107
5/29/201424.6824.9724.0424.7093,101
5/28/201425.1325.3924.4824.83176,746
5/27/201424.2325.4523.6625.04259,028
5/23/201423.0824.2322.5623.99148,222
5/22/201422.1023.8422.0123.07191,477
5/21/201421.4622.1320.9622.04545,939
5/20/201421.5222.4421.3521.40325,555
5/19/201421.2021.8721.2021.6950,045
5/16/201421.1221.2620.5121.22126,982
5/15/201421.9121.9121.0021.04140,628
5/14/201422.5022.5021.6422.00232,166
5/13/201421.4722.7921.2522.53291,826
5/12/201420.5322.1520.5321.63190,348
5/9/201419.6020.6419.1420.47195,627
5/8/201419.9220.2919.2919.78189,135
5/7/201420.8320.8318.4320.12476,429
5/6/201422.1422.1620.5020.90530,721
5/5/201419.1319.2818.0119.11191,227
5/2/201418.7419.4318.1019.26239,524
5/1/201419.3220.4018.4618.59205,074
4/30/201418.4019.6418.1319.29161,085
  • Showing 1-100 of 496 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center