$23.97 -1.20 (%) Qualys Inc - NASDAQ

Feb. 5, 2016 | 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
2/5/201625.2025.2023.6223.97658,904
2/4/201625.1025.7425.0425.17465,296
2/3/201626.5026.8025.3825.44510,729
2/2/201626.5527.4225.5626.39480,864
2/1/201625.6626.8825.5926.85379,686
1/29/201626.4826.9425.2625.99548,293
1/28/201627.8828.2523.7025.901,343,474
1/27/201628.9929.1127.6927.92236,824
1/26/201629.4529.7628.8129.29170,646
1/25/201629.4929.6328.9529.40295,426
1/22/201628.8529.7828.8529.66243,391
1/21/201628.6328.9527.7028.39478,187
1/20/201627.3028.5525.8128.37727,356
1/19/201629.7329.7527.6328.00340,234
1/15/201628.9929.8728.4229.37354,100
1/14/201628.8230.8428.8230.05451,812
1/13/201630.7430.7428.6128.81345,345
1/12/201629.7130.1729.3830.11381,235
1/11/201628.7929.5228.1429.30345,544
1/8/201629.3129.7627.7928.66449,984
1/7/201630.2330.7629.0729.17504,829
1/6/201631.1931.6430.5230.94310,045
1/5/201632.0232.1531.4731.82233,036
1/4/201632.4332.4831.4431.99467,872
12/31/201533.6233.9932.9033.09275,781
12/30/201534.4134.7933.6833.71231,832
12/29/201533.6534.8433.6534.47266,822
12/28/201533.4433.9333.1933.56167,230
12/24/201532.8233.9032.8033.41119,210
12/23/201533.0433.3332.4232.95201,675
12/22/201532.9833.1232.1332.89290,238
12/21/201532.7732.9532.3232.81346,023
12/18/201534.0234.6632.2832.31950,036
12/17/201535.2935.5034.0334.12779,973
12/16/201535.6836.1334.6735.07413,059
12/15/201535.8036.4335.4435.50318,225
12/14/201535.1435.5734.1335.41277,816
12/11/201535.5336.0634.7635.28277,572
12/10/201536.5337.1035.7136.12704,051
12/9/201538.3338.6537.5437.76214,470
12/8/201537.5138.8236.8238.46271,275
12/7/201539.0239.1837.5337.88327,283
12/4/201537.9639.3037.7339.27184,270
12/3/201539.1939.5537.6337.88358,686
12/2/201538.6039.7438.4939.00268,028
12/1/201538.6638.8337.5538.58320,694
11/30/201538.4338.9837.9038.46253,554
11/27/201538.8038.8838.2238.5177,584
11/25/201538.9338.9638.4738.70146,835
11/24/201537.4938.9837.1038.87216,789
11/23/201538.9639.3837.5737.61265,353
11/20/201538.0839.4637.7438.96312,057
11/19/201536.7438.0236.2637.93334,843
11/18/201536.1137.1935.6236.73191,296
11/17/201536.1936.7035.4536.00204,836
11/16/201535.7736.2735.4836.11215,830
11/13/201537.4937.5535.8035.95245,901
11/12/201536.3437.8336.3037.57291,486
11/11/201536.6036.8835.7436.65186,167
11/10/201537.0037.4936.2536.38229,823
11/9/201537.4737.6436.9037.27370,204
11/6/201536.3037.7336.1737.47207,554
11/5/201536.0737.1635.5036.37455,541
11/4/201535.5436.6235.1236.54510,842
11/3/201531.4936.9631.1035.561,268,488
11/2/201535.5436.1835.2835.89593,002
10/30/201535.4536.0435.1135.32319,021
10/29/201535.8235.8734.8834.97188,783
10/28/201535.0036.2534.8036.11389,518
10/27/201534.6835.1634.0934.80173,163
10/26/201535.0035.4434.4934.86186,012
10/23/201535.1035.3933.8734.98311,597
10/22/201534.0235.4133.3335.21349,618
10/21/201534.9134.9333.0733.53255,043
10/20/201534.9735.2433.6334.65439,032
10/19/201534.3634.9833.7034.95291,391
10/16/201534.0534.4633.5634.41295,392
10/15/201532.4433.7532.3933.70191,764
10/14/201533.2933.3832.0732.42232,251
10/13/201532.8033.9932.6833.19372,584
10/12/201532.9933.1232.2532.97183,114
10/9/201532.9733.1532.4332.92256,934
10/8/201533.5034.4531.8533.10866,493
10/7/201530.8831.3930.4131.06402,064
10/6/201530.3731.2930.1630.58247,272
10/5/201530.5131.0129.8230.45273,665
10/2/201529.2630.2728.3630.23232,341
10/1/201528.4629.9228.0529.60368,779
9/30/201528.9329.2427.6328.46391,200
9/29/201528.1929.2928.0728.56263,328
9/28/201529.4929.4928.1628.48432,717
9/25/201531.3531.5729.5429.76368,995
9/24/201531.9732.2830.0731.06473,979
9/23/201531.7732.1931.4031.61214,134
9/22/201531.9132.1031.0831.71346,680
9/21/201533.2333.4932.1332.39310,904
9/18/201532.4532.9331.6732.90475,095
9/17/201532.7633.6432.2833.14377,890
9/16/201531.8132.9431.6932.91336,037
9/15/201531.5532.1131.2031.91215,243
  • Showing 1-100 of 843 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center