Qualys Inc $21.04

down 0.00


17/4/2014 08:10 PM  |  NASDAQ : QLYS  
Industries : Computer Software & Services / Application Software
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QLYS historical data

Date Open High Low Close Volume
4/17/201420.3421.2820.3221.04104,868
4/16/201421.1921.1920.1720.47149,202
4/15/201421.9722.2920.4420.99308,514
4/14/201421.6322.3121.3421.93222,566
4/11/201420.6421.6720.5121.36185,274
4/10/201422.8723.1520.0520.87325,378
4/9/201423.5024.1822.8823.25131,469
4/8/201422.9723.5922.1923.3373,551
4/7/201424.0324.2822.6922.95137,895
4/4/201425.1925.3423.5224.31126,212
4/3/201426.1926.4624.8325.1094,776
4/2/201425.1226.7425.1226.24109,145
4/1/201425.2626.4924.9126.4276,135
3/31/201425.1925.5224.9025.4398,845
3/28/201424.3725.0824.1924.99153,817
3/27/201424.5924.9623.9624.32153,799
3/26/201425.2725.2724.6224.68110,898
3/25/201425.0925.9124.3425.08300,692
3/24/201427.0327.8224.4425.03270,560
3/21/201427.8027.9726.8526.87183,591
3/20/201427.2527.6926.4727.60131,778
3/19/201427.9828.7126.7027.31140,572
3/18/201427.7228.4027.7128.00122,943
3/17/201427.5728.0027.4727.6584,197
3/14/201427.2627.7027.0927.43159,735
3/13/201427.6628.3526.9927.37348,164
3/12/201426.6927.6626.3227.47337,828
3/11/201427.3527.5026.5326.8379,127
3/10/201427.2827.6126.7527.30280,094
3/7/201427.9827.9827.2027.46149,895
3/6/201428.1828.4227.6327.83134,639
3/5/201427.9528.3727.3228.00110,207
3/4/201427.8828.4527.7727.93350,204
3/3/201426.7727.8526.5127.57139,705
2/28/201427.6927.8027.0627.11294,166
2/27/201426.9127.7526.7927.59109,656
2/26/201426.3827.4026.2826.92408,264
2/25/201426.4126.5926.0226.38105,049
2/24/201426.5126.9326.4126.49127,820
2/21/201426.6126.9526.3126.54185,081
2/20/201426.4726.9426.4426.65115,125
2/19/201426.8126.8726.0326.41260,674
2/18/201427.0027.2026.5026.78218,555
2/14/201426.9527.3026.6526.90141,434
2/13/201426.7527.4826.0327.24189,573
2/12/201428.6628.6625.5527.08871,874
2/11/201425.1129.9420.3728.901,749,310
2/10/201428.4829.2227.4728.69375,490
2/7/201426.9828.7726.7228.39340,354
2/6/201427.2827.7326.6026.86157,831
2/5/201427.4227.6826.7727.26216,554
2/4/201427.4127.7026.8727.51108,928
2/3/201428.1929.5027.1627.64321,304
1/31/201427.3229.4927.3228.98273,133
1/30/201426.4628.6325.5927.71148,840
1/29/201426.4326.5125.4526.12127,605
1/28/201426.8827.4026.5726.77100,636
1/27/201428.4428.5926.2026.88199,575
1/24/201429.0329.0328.3028.48139,340
1/23/201428.6129.2328.4529.15141,447
1/22/201428.5028.9328.2528.85100,719
1/21/201428.9329.0028.0628.39134,967
1/17/201428.9829.1027.9528.51350,641
1/16/201428.4729.6228.2228.87198,593
1/15/201427.6529.2127.1928.39265,466
1/14/201425.4227.1225.4227.05196,299
1/13/201426.0626.5625.0825.41167,742
1/10/201425.7626.8125.1626.03162,309
1/9/201425.3225.6324.7925.25113,229
1/8/201426.7526.9325.1625.32200,667
1/7/201425.7026.9825.7026.67163,115
1/6/201424.8925.9824.5925.69339,660
1/3/201423.4624.8823.0724.75184,345
1/2/201423.1023.4622.3223.17172,315
12/31/201323.1423.2622.9023.11115,348
12/30/201323.4523.6423.1123.2074,607
12/27/201322.8223.7422.8023.3991,968
12/26/201323.6523.6722.6822.74120,819
12/24/201323.8324.0023.5223.92207,283
12/23/201324.0424.1423.5223.80308,344
12/20/201323.9024.4923.3923.90255,798
12/19/201323.9024.2623.4523.88198,780
12/18/201323.4023.8723.1223.82333,013
12/17/201323.1223.7522.7723.31426,923
12/16/201322.3923.3722.1523.22163,216
12/13/201322.3822.9622.1622.37126,894
12/12/201322.3922.8021.6722.26193,127
12/11/201323.1623.4322.4522.50145,756
12/10/201323.4723.6723.2123.2494,544
12/9/201323.7024.0023.2923.58139,747
12/6/201324.4124.4123.7123.7996,574
12/5/201324.2524.5323.8924.2183,880
12/4/201323.7724.5623.7724.33118,953
12/3/201324.1824.6723.3623.95171,184
12/2/201324.6424.7024.0524.27115,849
11/29/201324.8324.9024.4824.7232,722
11/27/201324.8224.8924.4324.81140,279
11/26/201323.9524.9023.5124.73160,192
11/25/201323.7524.4723.5023.81344,633
11/22/201322.4023.7522.0923.70389,610
Trading Center