QLYS - Qualys, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201985.9285.9283.6484.4084.40142,300
Dec 10, 201985.7585.9085.0085.7685.76190,000
Dec 09, 201985.6186.3985.2385.6085.60289,800
Dec 06, 201985.9186.8285.2885.3285.32238,500
Dec 05, 201985.7686.3585.1085.7785.77190,200
Dec 04, 201985.1386.4984.2185.4685.46222,300
Dec 03, 201983.5984.7182.0184.4384.43580,300
Dec 02, 201987.3887.4584.2984.4184.41396,500
Nov 29, 201986.6087.9986.5287.5187.51210,500
Nov 27, 201988.0588.6386.6987.4287.42263,700
Nov 26, 201987.5688.2587.2887.8787.87194,300
Nov 25, 201986.9788.1986.8087.4387.43344,300
Nov 22, 201988.3588.7886.1386.2586.25340,100
Nov 21, 201988.4288.8987.3887.6987.69269,800
Nov 20, 201987.7388.9187.2687.9487.94287,000
Nov 19, 201987.2288.4987.0788.3088.30217,100
Nov 18, 201985.9787.4585.4486.6886.68416,100
Nov 15, 201985.0486.0384.7685.6485.64199,400
Nov 14, 201984.9985.4984.2984.7684.76127,600
Nov 13, 201984.7885.6684.4784.9384.93142,300
Nov 12, 201984.3585.3684.1785.2285.22212,100
Nov 11, 201983.3684.3883.0084.0984.09276,400
Nov 08, 201984.6284.6282.3483.7483.74391,400
Nov 07, 201984.4185.8884.0384.6984.69317,300
Nov 06, 201984.2084.8283.6684.0784.07299,300
Nov 05, 201984.9485.5483.1584.3584.35400,700
Nov 04, 201986.6587.0084.3484.7884.78514,100
Nov 01, 201985.9887.5484.3686.3586.35582,100
Oct 31, 201985.0387.5580.5585.3385.331,085,600
Oct 30, 201982.6385.3581.2083.3483.34757,400
Oct 29, 201979.7182.7179.7182.6382.63557,200
Oct 28, 201980.2380.5879.1679.9079.90291,100
Oct 25, 201979.1480.0778.6679.4379.43161,000
Oct 24, 201978.5480.1078.1979.5179.51369,200
Oct 23, 201976.3578.3876.2777.9877.98327,900
Oct 22, 201977.0877.7276.5176.5976.59145,100
Oct 21, 201976.9678.1176.7677.0077.00171,700
Oct 18, 201977.1577.9075.0476.3476.34277,800
Oct 17, 201978.8879.4777.2177.3377.33261,900
Oct 16, 201978.6978.6976.8078.4178.41290,800
Oct 15, 201978.4179.8277.7879.0579.05253,800
Oct 14, 201977.7278.1277.1478.0978.09137,700
Oct 11, 201976.0178.9275.4177.7077.70430,500
Oct 10, 201977.3077.3073.7674.6874.68410,300
Oct 09, 201976.6477.4775.8077.1977.19246,300
Oct 08, 201977.4078.0875.6975.8075.80472,400
Oct 07, 201978.3879.1477.6478.4178.41304,900
Oct 04, 201979.3080.1977.5478.4778.47313,600
Oct 03, 201977.8280.0377.2378.9978.99375,900
Oct 02, 201975.3278.3575.0978.2078.20426,400
Oct 01, 201976.0476.5375.3276.1376.13394,900
Sep 30, 201974.7075.8174.0175.5775.57210,300
Sep 27, 201975.9476.0073.8074.6574.65261,400
Sep 26, 201975.4176.3674.8875.6075.60156,200
Sep 25, 201974.0075.4172.7675.1775.17337,200
Sep 24, 201976.6076.8773.7073.9873.98454,400
Sep 23, 201978.1978.6376.4376.6476.64371,400
Sep 20, 201979.2679.6677.5678.0778.07503,000
Sep 19, 201979.4780.0678.4878.9078.90180,600
Sep 18, 201980.9480.9478.1379.1779.17266,700
Sep 17, 201980.3781.4079.9681.0381.03135,300
Sep 16, 201979.0880.9678.8880.2880.28204,500
Sep 13, 201980.8480.9679.6979.9279.92163,300
Sep 12, 201981.3683.0280.1680.5680.56308,200
Sep 11, 201979.0881.6277.7180.4280.42286,700
Sep 10, 201978.6980.1377.3579.2279.22424,800
Sep 09, 201981.0681.2077.7679.3579.35272,700
Sep 06, 201981.2982.2680.3980.9180.91256,700
Sep 05, 201980.3081.1378.7880.7980.79312,000
Sep 04, 201978.8879.5478.2279.0979.09483,300
Sep 03, 201978.7679.3476.5877.9477.94367,000
Aug 30, 201982.0682.7078.9679.6279.62422,900
Aug 29, 201980.1682.0479.8780.9180.91343,900
Aug 28, 201980.5480.6078.9279.1979.19360,500
Aug 27, 201982.9383.3580.5080.8380.83254,100
Aug 26, 201983.2783.2781.1182.4282.42218,300
Aug 23, 201983.6985.2181.9482.1782.17251,400
Aug 22, 201984.3585.3983.2683.9283.92197,100
Aug 21, 201984.4485.3983.8384.1684.16200,700
Aug 20, 201983.7584.3882.3383.3683.36247,400
Aug 19, 201984.7385.1484.0584.1084.10260,800
Aug 16, 201982.9484.6582.8984.3084.30266,200
Aug 15, 201982.5082.7881.4782.3482.34268,200
Aug 14, 201982.6583.6281.7282.0582.05401,400
Aug 13, 201983.6585.0082.7784.4984.49190,600
Aug 12, 201982.4684.1081.6183.4583.45328,500
Aug 09, 201983.8784.0082.2182.9982.99277,000
Aug 08, 201983.3585.4182.7084.3584.35241,500
Aug 07, 201980.3283.4380.3282.4882.48426,100
Aug 06, 201981.9782.5580.1481.7081.70424,300
Aug 05, 201980.7681.9878.7780.9480.94532,100
Aug 02, 201984.1884.9281.4483.0683.06454,100
Aug 01, 201984.7588.0083.0784.3484.34862,000
Jul 31, 201989.4189.7386.4386.5686.56758,800
Jul 30, 201988.7390.7088.7389.1389.13236,100
Jul 29, 201991.5491.5486.7189.5989.59384,400
Jul 26, 201990.0092.1990.0091.4591.45409,300
Jul 25, 201988.3090.1287.8289.5589.55282,700
Jul 24, 201986.7188.8986.3488.8188.81257,000
Jul 23, 201989.7889.7886.3187.0887.08324,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...