$34.97 +0.40 (%) Qualys Inc - NASDAQ

Nov. 26, 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
11/26/201434.6735.0034.2934.97118,576
11/25/201434.3134.8333.8434.57183,524
11/24/201433.4234.1733.3134.10166,875
11/21/201434.1734.3333.1433.30165,127
11/20/201432.8833.8632.8333.52242,229
11/19/201434.8734.9932.9733.30280,930
11/18/201434.9635.4034.6534.81193,719
11/17/201436.7237.2934.6334.89263,223
11/14/201435.6736.8235.5636.63225,643
11/13/201436.2636.8135.5435.67239,437
11/12/201435.4336.3535.3335.99145,971
11/11/201435.4735.9934.9035.77194,191
11/10/201434.8736.0034.5936.00238,386
11/7/201434.9235.4034.1834.48377,232
11/6/201434.1235.4133.7634.82449,179
11/5/201434.5235.0033.6034.19560,557
11/4/201432.4136.0932.4134.801,290,773
11/3/201432.5133.1831.5532.68715,737
10/31/201431.5332.1830.7632.08424,988
10/30/201429.3830.6029.3830.58236,309
10/29/201430.2130.6228.9829.56176,997
10/28/201428.6430.2528.5330.07412,800
10/27/201428.2528.6328.0828.43143,152
10/24/201428.4128.8028.1228.3374,125
10/23/201428.1028.6527.7028.37119,151
10/22/201427.9928.1027.4627.70181,580
10/21/201427.9328.1626.5027.80308,811
10/20/201427.8928.3527.4927.77184,914
10/17/201429.1929.5727.8927.99254,478
10/16/201429.9030.0928.1328.89552,598
10/15/201428.1530.3127.7030.05497,477
10/14/201428.7028.9728.1028.59359,250
10/13/201428.6828.9727.8628.37413,238
10/10/201428.1429.3927.9428.55571,075
10/9/201428.5528.9927.9028.34271,283
10/8/201428.2028.6528.0328.52235,426
10/7/201428.0928.5727.7828.22163,095
10/6/201428.6129.2327.7128.20240,670
10/3/201427.7229.0227.5028.38434,462
10/2/201426.5427.6126.3027.49392,705
10/1/201426.6626.9726.0026.12155,408
9/30/201426.1726.7826.0026.60208,915
9/29/201425.7226.4625.7226.16167,019
9/26/201425.8426.2325.2526.10102,190
9/25/201425.8726.2725.0025.73171,710
9/24/201425.1226.0024.8725.90134,259
9/23/201424.6625.5024.5325.06143,896
9/22/201424.4824.9023.7424.83133,106
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
  • Showing 1-100 of 544 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center