QUALYS $13.53

down -0.13


20/5/2013 11:20 AM  |  NASDAQ : QLYS  |  Industries : Information / Software Publishers
Type:

QLYS historical data

Date Open High Low Close Volume
5/17/2013 13.82 14.12 13.54 13.66 1968
5/16/2013 13.25 14.04 13.24 13.85 2189
5/15/2013 12.54 13.28 12.54 13.25 2174
5/14/2013 12.87 12.90 12.39 12.81 1218
5/13/2013 11.09 12.99 11.09 12.94 3087
5/10/2013 11.28 11.42 10.95 11.26 647
5/9/2013 10.76 11.41 10.76 11.37 1424
5/8/2013 10.54 10.99 10.22 10.75 2720
5/7/2013 11.00 11.57 10.80 10.93 2623
5/6/2013 10.80 10.82 10.71 10.79 842
5/3/2013 10.90 10.90 10.65 10.78 1070
5/2/2013 10.82 10.90 10.72 10.77 2478
5/1/2013 10.91 10.94 10.77 10.77 316
4/30/2013 10.83 11.00 10.83 11.00 517
4/29/2013 10.84 11.00 10.84 11.00 439
4/26/2013 10.94 11.09 10.76 10.88 619
4/25/2013 11.26 11.26 10.15 11.02 2351
4/24/2013 11.40 11.48 10.99 11.19 707
4/23/2013 11.50 11.61 11.27 11.40 427
4/22/2013 11.98 11.98 11.22 11.40 698
4/19/2013 11.40 11.94 11.40 11.86 480
4/18/2013 11.13 11.71 11.13 11.34 300
4/17/2013 11.66 11.67 10.76 10.94 550
4/16/2013 11.51 11.63 11.40 11.49 328
4/15/2013 11.33 11.69 11.28 11.44 503
4/12/2013 11.82 11.97 11.73 11.90 202
4/11/2013 11.78 11.98 11.67 11.97 194
4/10/2013 11.62 11.85 11.30 11.83 651
4/9/2013 11.65 11.81 11.31 11.40 1427
4/8/2013 11.82 12.17 11.52 11.68 739
4/5/2013 11.88 11.90 11.73 11.77 284
4/4/2013 11.98 12.17 11.88 12.10 367
4/3/2013 11.98 12.16 11.77 12.00 254
4/2/2013 12.10 12.20 11.75 11.98 3205
4/1/2013 12.24 12.49 12.01 12.16 2045
3/28/2013 12.00 12.42 12.00 12.34 1357
3/27/2013 11.07 12.27 11.07 12.13 1060
3/26/2013 12.56 12.56 12.02 12.18 226
3/25/2013 12.48 12.66 12.33 12.53 716
3/22/2013 12.38 12.58 12.07 12.48 1284
3/21/2013 11.51 12.64 11.51 12.39 1027
3/20/2013 11.21 11.64 11.08 11.63 1075
3/19/2013 11.51 11.66 11.07 11.11 1247
3/18/2013 11.54 11.73 11.27 11.45 568
3/15/2013 12.13 12.57 11.60 11.71 872
3/14/2013 12.28 12.28 11.92 12.10 476
3/13/2013 12.59 12.65 12.00 12.23 1193
3/12/2013 12.50 12.75 12.50 12.54 333
3/11/2013 12.47 12.74 12.47 12.55 266
3/8/2013 13.05 13.05 12.40 12.55 902
3/7/2013 12.16 12.93 12.16 12.90 425
3/6/2013 12.19 12.61 11.80 12.16 810
3/5/2013 12.48 12.91 11.81 12.21 807
3/4/2013 12.26 12.46 12.14 12.40 874
3/1/2013 11.90 12.33 11.89 12.25 778
2/28/2013 12.11 12.50 11.44 11.86 1647
2/27/2013 11.90 12.32 11.77 12.19 2734
2/26/2013 11.61 12.42 11.57 11.83 400
2/25/2013 12.43 12.55 11.59 11.59 478
2/22/2013 12.40 12.91 12.13 12.33 1088
2/21/2013 12.30 12.66 11.89 12.31 1474
2/20/2013 13.20 13.25 12.26 12.35 518
2/19/2013 13.18 13.44 12.88 13.20 580
2/15/2013 12.75 13.16 12.70 13.09 250
2/14/2013 12.13 12.74 12.13 12.68 588
2/13/2013 12.11 12.44 12.01 12.12 721
2/12/2013 12.47 12.47 10.18 12.13 6336
2/11/2013 12.80 12.89 12.42 12.72 359
2/8/2013 12.65 12.76 12.40 12.65 766
2/7/2013 12.84 12.84 12.37 12.68 215
2/6/2013 12.14 13.12 12.11 12.81 453
2/5/2013 12.76 12.84 12.02 12.12 801
2/4/2013 13.20 13.57 12.62 12.64 568
2/1/2013 13.19 13.97 13.10 13.20 685
1/31/2013 13.80 13.80 13.08 13.10 621
1/30/2013 13.31 13.89 13.09 13.79 287
1/29/2013 14.00 14.06 13.42 13.48 646
1/28/2013 14.71 14.71 14.00 14.05 604
1/25/2013 14.88 15.01 14.25 14.64 382
1/24/2013 15.09 15.09 14.59 14.78 161
1/23/2013 15.57 15.83 14.89 15.11 579
1/22/2013 15.57 15.63 15.16 15.54 150
1/18/2013 15.24 15.70 15.05 15.65 362
1/17/2013 14.91 15.33 14.50 15.33 175
1/16/2013 15.21 15.29 14.44 14.84 1153
1/15/2013 15.45 15.68 15.25 15.29 378
1/14/2013 15.73 15.73 15.05 15.58 721
1/11/2013 16.15 16.28 14.18 15.70 615
1/10/2013 16.10 16.27 15.46 16.17 642
1/9/2013 15.79 16.33 15.68 15.93 425
1/8/2013 16.25 16.34 14.97 15.79 1249
1/7/2013 15.87 16.38 15.80 16.24 321
1/4/2013 15.60 16.18 15.41 16.05 967
1/3/2013 15.58 15.84 14.68 15.50 629
1/2/2013 15.10 15.82 14.74 15.61 1174
12/31/2012 14.19 14.88 13.79 14.79 1315
12/28/2012 13.64 14.54 13.64 14.37 612
12/27/2012 13.22 13.97 13.14 13.67 537
12/26/2012 13.70 13.90 13.03 13.17 379
12/24/2012 13.76 14.00 12.98 13.70 441
Marketplace
Trading Center