$45.34 +0.38 (%) Qualys Inc - NASDAQ

Mar. 27, 2015 | 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
3/27/201544.8045.4643.7745.34263,690
3/26/201542.1845.2542.1544.96430,329
3/25/201544.6044.6942.2542.97331,357
3/24/201545.2645.5044.3244.43245,196
3/23/201546.2346.3645.0345.17204,284
3/20/201546.9546.9545.9046.40478,935
3/19/201547.5348.3346.3346.65365,112
3/18/201546.5047.4545.6647.28518,804
3/17/201544.6946.6144.3346.57547,430
3/16/201543.9544.8343.8544.66366,444
3/13/201544.0244.7542.9043.54335,322
3/12/201543.6344.1542.8843.99282,243
3/11/201543.6644.0042.5543.85456,546
3/10/201545.0045.0343.8543.85331,590
3/9/201547.6847.7544.0045.40741,011
3/6/201549.8349.9947.2547.45501,417
3/5/201547.7150.0047.3249.74581,772
3/4/201547.1548.4346.6947.48371,369
3/3/201547.5047.5546.6047.27205,249
3/2/201546.0047.7445.6647.51580,888
2/27/201547.3047.5646.0046.03357,631
2/26/201547.6847.9147.1547.30310,645
2/25/201548.2148.3846.6247.78382,874
2/24/201548.0549.0547.6648.45387,854
2/23/201548.0748.7447.9148.02305,292
2/20/201546.6647.9146.3047.89379,064
2/19/201545.4046.7245.0546.66579,358
2/18/201544.8046.0743.7345.40694,579
2/17/201548.0049.4246.0346.31681,534
2/13/201546.9048.0045.2447.95625,485
2/12/201546.0047.0045.1246.49568,191
2/11/201546.2746.5543.5245.85819,302
2/10/201543.6048.0043.2846.941,853,765
2/9/201540.3641.5139.7440.85479,334
2/6/201541.1042.6740.0740.35498,545
2/5/201539.0141.0939.0140.89323,112
2/4/201537.3339.1837.3338.72145,809
2/3/201538.0338.3137.3137.56177,694
2/2/201538.0138.4136.9237.96168,769
1/30/201538.8839.5837.7338.02177,687
1/29/201538.6539.5938.1839.09157,234
1/28/201538.5739.6538.0738.52210,208
1/27/201538.2338.8337.3538.43193,077
1/26/201538.8639.4638.0838.68247,540
1/23/201539.4240.6939.1939.65185,690
1/22/201539.0739.4938.4039.32142,938
1/21/201539.1239.2938.0338.82200,723
1/20/201537.7239.7736.9039.05267,083
1/16/201535.8937.7435.8937.59155,511
1/15/201536.7437.9635.5036.04205,590
1/14/201536.7238.4136.1536.74266,311
1/13/201537.0138.2436.5437.08269,267
1/12/201537.0337.4736.5836.62218,194
1/9/201538.2238.5736.5136.82206,796
1/8/201537.4638.4837.0538.11213,619
1/7/201535.8837.5335.7536.95208,339
1/6/201536.9337.1535.0135.67319,239
1/5/201537.1938.1736.7036.97170,889
1/2/201538.1538.9536.5037.31178,650
12/31/201437.5938.7037.3337.75228,828
12/30/201438.4839.0637.0937.41118,974
12/29/201440.2340.4138.2338.61156,600
12/26/201438.9140.7438.9140.17164,652
12/24/201438.9539.5638.5638.8966,038
12/23/201439.5040.0038.6038.94165,196
12/22/201440.0040.0038.8239.07258,086
12/19/201437.1039.4337.0439.31577,555
12/18/201436.8337.2835.9537.09178,606
12/17/201435.2836.2534.7136.07196,174
12/16/201435.6136.1635.0035.28185,829
12/15/201437.7137.9035.4935.79239,241
12/12/201437.0338.2037.0337.35178,753
12/11/201436.9038.1036.6237.51212,869
12/10/201436.1537.9735.4436.86295,219
12/9/201435.1436.4333.7136.20190,809
12/8/201436.3437.6135.1335.64281,983
12/5/201435.8936.6435.7236.56175,529
12/4/201436.5436.8935.6435.80163,691
12/3/201436.0637.0035.8736.47219,476
12/2/201434.2835.9233.7835.86382,224
12/1/201435.5035.7334.1234.35170,949
11/28/201435.0035.9734.8835.49193,601
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
  • Showing 1-100 of 626 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center