$33.40 +0.20 (%) Qualys Inc - NASDAQ

Dec. 8, 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
12/8/201633.1033.9032.9333.40229,627
12/7/201632.1033.4031.9533.20516,863
12/6/201632.6032.9031.7532.25378,104
12/5/201632.1532.7832.0532.50334,804
12/2/201631.4531.9531.0031.90370,687
12/1/201633.2033.4531.5531.65417,575
11/30/201634.0534.0532.9033.20244,310
11/29/201633.8534.2033.5533.95254,375
11/28/201634.9034.9533.5033.75351,872
11/25/201634.5035.0034.5034.8587,344
11/23/201633.8534.6033.7534.60467,099
11/22/201634.8535.1333.4534.05700,687
11/21/201635.5535.8534.4534.85413,813
11/18/201636.0536.6035.7035.80287,785
11/17/201636.1536.8535.9536.20293,789
11/16/201636.2536.4035.9536.10194,363
11/15/201636.5536.9535.8536.30137,122
11/14/201636.3537.0035.9036.35337,220
11/11/201635.3036.2834.8536.10617,599
11/10/201635.7536.9035.0735.30341,131
11/9/201634.4035.9034.0035.70463,489
11/8/201635.0035.9534.9035.35278,438
11/7/201634.9035.7534.6035.10487,642
11/4/201637.5037.8034.0534.301,070,239
11/3/201636.1036.6535.0536.05319,457
11/2/201636.7036.8535.9536.05273,141
11/1/201637.3037.7536.5537.00196,642
10/31/201636.9037.3036.5037.25312,820
10/28/201636.0037.2035.6536.90132,693
10/27/201637.2537.4036.1536.20124,997
10/26/201637.1037.7536.8036.95144,634
10/25/201637.9037.9036.8037.15142,650
10/24/201637.7538.4337.7538.00159,212
10/21/201637.1537.7536.8037.40130,027
10/20/201637.4037.7036.6637.20198,907
10/19/201637.8038.2037.4037.50126,610
10/18/201638.4038.5537.9037.95147,299
10/17/201638.9039.0038.1038.15349,759
10/14/201637.5038.3537.3037.65240,860
10/13/201637.9037.9036.9337.45144,783
10/12/201638.3038.4537.3638.05307,030
10/11/201638.5038.7038.0538.55249,011
10/10/201638.9039.2338.5538.60148,931
10/7/201638.5739.2138.0038.56474,462
10/6/201639.0939.3338.3438.57923,260
10/5/201638.8539.6738.4938.98892,657
10/4/201638.3038.8538.1138.79266,651
10/3/201638.1338.2937.5838.16392,670
9/30/201637.7538.3237.4638.19276,236
9/29/201637.9938.1437.2537.50193,344
9/28/201638.1438.1437.3637.90280,952
9/27/201637.0838.1936.9238.10199,822
9/26/201637.1237.3436.7737.09129,359
9/23/201637.4437.5636.9237.24335,551
9/22/201637.4037.5037.0037.30217,225
9/21/201636.5737.0236.2537.01236,442
9/20/201636.2736.6636.0436.31229,193
9/19/201636.5236.6936.0036.04218,172
9/16/201635.6436.6235.4436.56869,404
9/15/201635.4035.8935.2135.64275,863
9/14/201635.7236.1635.2735.40258,364
9/13/201636.2536.6135.3135.48498,035
9/12/201635.0835.5834.9535.52241,522
9/9/201635.8636.1135.3635.37256,564
9/8/201636.1836.5635.7936.16269,351
9/7/201636.2036.6835.8936.32264,458
9/6/201635.5536.8935.5536.28325,286
9/2/201635.0635.5634.9435.53182,051
9/1/201634.3835.0634.3035.05274,786
8/31/201634.1634.8233.9934.40318,756
8/30/201634.9635.1134.4934.65176,269
8/29/201635.3535.4834.8034.96152,883
8/26/201634.8235.4534.7635.23189,971
8/25/201634.6434.9634.0034.92196,541
8/24/201635.5535.6434.4834.66251,477
8/23/201634.8936.0334.8935.69413,131
8/22/201634.7235.1334.6634.84456,096
8/19/201634.1734.7533.5934.65506,479
8/18/201632.4834.5032.4034.26552,917
8/17/201633.0533.0532.3532.62475,173
8/16/201630.6033.2430.5632.93971,861
8/15/201630.2030.7830.1530.63225,653
8/12/201630.6230.8030.0830.23211,367
8/11/201631.3531.4330.3630.70320,563
8/10/201631.2031.4030.8731.30225,530
8/9/201631.5231.5230.8031.06410,695
8/8/201631.8831.9631.3931.39295,174
8/5/201632.2532.6531.7731.84349,653
8/4/201631.3234.3231.2232.00924,156
8/3/201630.8730.9830.0030.32727,550
8/2/201631.5331.5530.8830.95380,144
8/1/201631.4132.0131.1131.53321,108
7/29/201631.6131.6630.8731.39235,692
7/28/201631.5931.7731.4031.67190,291
7/27/201631.4631.7231.2931.50237,367
7/26/201631.3231.6831.0531.22198,973
7/25/201631.5631.6131.2631.40233,538
7/22/201631.4131.9131.0231.58278,631
7/21/201631.2831.4631.0331.17187,771
7/20/201631.0531.5531.0331.29214,554
  • Showing 1-100 of 1,056 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center