Skip to main content

Qualys Inc (NQ: QLYS )

142.35 -1.02 (-0.71%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 146.14 146.14 141.93 143.37 413,914 -3.11(-2.12%)
May 24, 2024 146.44 146.88 144.56 146.48 323,037 +0.23(+0.16%)
May 23, 2024 146.32 147.40 145.16 146.25 324,690 +0.94(+0.65%)
May 22, 2024 144.92 146.50 144.20 145.31 341,440 +0.79(+0.55%)
May 21, 2024 146.19 146.19 143.31 144.52 415,304 -1.87(-1.28%)
May 20, 2024 147.00 147.05 143.71 146.39 696,388 -0.73(-0.50%)
May 17, 2024 149.52 149.52 146.57 147.12 359,860 -2.50(-1.67%)
May 16, 2024 148.78 150.91 146.69 149.62 359,129 +0.95(+0.64%)
May 15, 2024 150.74 151.81 148.16 148.67 493,000 -1.06(-0.71%)
May 14, 2024 149.65 151.54 149.18 149.73 394,798 +0.93(+0.62%)
May 13, 2024 151.17 151.51 148.61 148.80 419,061 -1.51(-1.00%)
May 10, 2024 152.46 153.57 150.05 150.31 380,271 -1.56(-1.03%)
May 09, 2024 150.00 151.97 149.12 151.87 550,547 +2.12(+1.42%)
May 08, 2024 158.60 158.96 147.58 149.75 1,762,766 -16.23(-9.78%)
May 07, 2024 169.41 171.00 165.26 165.98 814,379 -4.21(-2.47%)
May 06, 2024 165.99 170.58 165.99 170.19 518,818 +4.82(+2.91%)
May 03, 2024 167.97 168.75 162.40 165.37 357,412 -0.63(-0.38%)
May 02, 2024 166.19 167.79 163.40 166.00 362,683 +0.71(+0.43%)
May 01, 2024 164.31 168.25 163.75 165.29 338,162 +1.38(+0.84%)
Apr 30, 2024 167.31 167.31 163.79 163.91 403,765 -4.36(-2.59%)
Apr 29, 2024 171.11 172.70 167.81 168.27 305,973 -2.09(-1.23%)
Apr 26, 2024 171.18 173.22 170.01 170.36 261,623 +0.62(+0.37%)
Apr 25, 2024 169.22 170.39 167.38 169.74 338,529 -2.37(-1.38%)
Apr 24, 2024 172.48 173.49 170.36 172.11 355,692 +0.57(+0.33%)
Apr 23, 2024 168.80 174.20 168.80 171.54 404,046 +3.10(+1.84%)
Apr 22, 2024 164.91 169.48 164.28 168.44 431,715 +4.89(+2.99%)
Apr 19, 2024 162.68 164.81 161.44 163.55 637,760 +0.71(+0.44%)
Apr 18, 2024 163.48 165.00 160.73 162.84 377,080 +0.09(+0.06%)
Apr 17, 2024 165.89 166.43 162.27 162.75 629,597 -1.71(-1.04%)
Apr 16, 2024 161.16 165.76 160.35 164.46 405,014 +2.41(+1.49%)
Apr 15, 2024 166.25 166.74 161.92 162.05 478,705 -4.10(-2.47%)
Apr 12, 2024 165.97 166.91 165.00 166.15 302,775 -0.63(-0.38%)
Apr 11, 2024 166.36 167.40 164.70 166.78 209,445 +1.38(+0.84%)
Apr 10, 2024 163.86 166.19 162.43 165.40 332,886 -1.99(-1.19%)
Apr 09, 2024 166.84 168.62 166.70 167.39 217,694 +0.73(+0.44%)
Apr 08, 2024 165.13 167.89 163.96 166.66 298,901 +1.82(+1.10%)
Apr 05, 2024 164.25 165.90 164.25 164.84 315,402 +0.97(+0.59%)
Apr 04, 2024 167.65 168.01 163.57 163.87 335,580 -2.07(-1.25%)
Apr 03, 2024 164.99 166.87 164.39 165.94 277,588 -0.26(-0.16%)
Apr 02, 2024 164.65 166.41 162.85 166.20 286,144 -1.08(-0.65%)
Apr 01, 2024 166.87 167.74 164.16 167.28 357,173 +0.41(+0.25%)
Mar 28, 2024 164.92 166.85 166.85 166.87 430,707 +1.67(+1.01%)
Mar 27, 2024 166.55 169.10 163.43 165.20 315,872 +0.30(+0.18%)
Mar 26, 2024 165.90 166.41 163.78 164.90 346,350 -0.68(-0.41%)
Mar 25, 2024 165.79 166.59 163.81 165.58 280,747 -0.59(-0.36%)
Mar 22, 2024 166.92 167.00 164.71 166.17 263,469 -0.42(-0.25%)
Mar 21, 2024 168.77 168.77 166.24 166.59 323,582 -0.60(-0.36%)
Mar 20, 2024 163.84 167.47 162.35 167.19 581,072 +3.60(+2.20%)
Mar 19, 2024 165.00 165.57 163.42 163.59 552,899 -3.03(-1.82%)
Mar 18, 2024 166.44 168.69 165.71 166.62 357,855 +0.27(+0.16%)
Mar 15, 2024 165.34 168.89 164.51 166.35 1,305,271 -1.01(-0.60%)
Mar 14, 2024 171.64 172.51 165.61 167.36 669,495 -4.28(-2.49%)
Mar 13, 2024 172.00 174.31 170.95 171.64 346,552 +0.27(+0.16%)
Mar 12, 2024 172.24 173.44 169.34 171.37 308,943 -1.14(-0.66%)
Mar 11, 2024 169.08 172.66 167.19 172.51 364,353 +3.85(+2.28%)
Mar 08, 2024 168.89 170.66 167.81 168.66 629,405 +0.76(+0.45%)
Mar 07, 2024 167.98 169.84 166.51 167.90 409,850 +1.03(+0.62%)
Mar 06, 2024 168.84 168.84 165.51 166.87 485,681 +1.36(+0.82%)
Mar 05, 2024 167.05 168.90 162.46 165.51 385,543 -3.25(-1.93%)
Mar 04, 2024 168.68 171.06 167.81 168.76 242,758 +0.83(+0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.