Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
4,011.25
+9.75(+0.24%)
Dow Futures
32,655.00
+67.00(+0.21%)
Nasdaq Futures
12,760.75
+28.25(+0.22%)
Russell 2000 Futures
1,770.50
+5.70(+0.32%)
Crude Oil
73.75
+0.55(+0.75%)
Gold
1,973.40
-0.10(-0.01%)

Advertisement

Qualys, Inc. (QLYS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

124.31

-1.75

(-1.39%)

At close: 04:00PM EDT

123.52

-0.79

(-0.64%)

After hours:

04:06PM EDT

Advertisement

Time Period:

Mar 28, 2022 - Mar 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 28, 2023	125.53	126.49	123.60	124.31	124.31	192,973
Mar 27, 2023	124.81	126.42	123.99	126.06	126.06	191,900
Mar 24, 2023	122.96	124.00	122.17	123.84	123.84	175,100
Mar 23, 2023	121.18	124.39	121.17	123.24	123.24	161,500
Mar 22, 2023	123.60	124.27	120.05	120.18	120.18	177,200
Mar 21, 2023	125.52	126.00	122.73	123.43	123.43	329,700
Mar 20, 2023	121.65	124.86	120.79	124.67	124.67	300,800
Mar 17, 2023	122.79	122.79	119.56	121.27	121.27	416,800
Mar 16, 2023	119.54	122.10	117.77	122.02	122.02	302,100
Mar 15, 2023	119.60	121.50	118.84	120.64	120.64	339,900
Mar 14, 2023	120.87	122.37	118.29	120.29	120.29	397,800
Mar 13, 2023	116.63	122.05	115.03	117.89	117.89	373,200
Mar 10, 2023	118.59	119.96	117.19	117.84	117.84	254,300
Mar 09, 2023	122.93	123.77	119.08	119.25	119.25	266,000
Mar 08, 2023	122.96	124.21	121.07	122.94	122.94	281,900
Mar 07, 2023	123.65	123.65	121.22	122.20	122.20	289,700
Mar 06, 2023	122.82	122.82	120.43	121.30	121.30	217,900
Mar 03, 2023	120.64	122.57	120.42	122.15	122.15	182,800
Mar 02, 2023	119.63	121.20	118.43	120.91	120.91	183,000
Mar 01, 2023	117.71	119.71	116.76	119.55	119.55	234,300
Feb 28, 2023	116.59	118.74	116.45	118.15	118.15	410,800
Feb 27, 2023	119.38	120.79	116.99	117.02	117.02	266,800
Feb 24, 2023	118.10	119.43	117.88	118.54	118.54	387,100
Feb 23, 2023	120.84	120.84	118.32	120.17	120.17	325,000
Feb 22, 2023	119.05	120.51	118.76	119.39	119.39	338,800
Feb 21, 2023	116.46	118.06	115.29	117.87	117.87	320,600
Feb 17, 2023	116.71	118.93	115.17	118.57	118.57	371,700
Feb 16, 2023	117.15	118.78	116.66	116.78	116.78	257,800
Feb 15, 2023	117.65	120.07	116.71	119.27	119.27	316,300
Feb 14, 2023	120.93	123.71	118.82	119.00	119.00	387,900
Feb 13, 2023	119.75	121.04	117.32	120.84	120.84	499,700
Feb 10, 2023	127.74	129.36	118.10	121.54	121.54	644,800
Feb 09, 2023	124.45	126.00	121.93	122.22	122.22	457,300
Feb 08, 2023	125.00	126.63	122.21	122.99	122.99	398,200
Feb 07, 2023	120.24	124.41	119.78	123.89	123.89	326,400
Feb 06, 2023	122.21	124.79	120.90	121.02	121.02	906,900
Feb 03, 2023	120.48	123.51	120.48	122.97	122.97	554,100
Feb 02, 2023	121.90	124.14	120.29	123.78	123.78	526,500
Feb 01, 2023	115.72	119.99	115.07	119.07	119.07	649,000
Jan 31, 2023	112.22	115.54	112.20	115.36	115.36	377,300
Jan 30, 2023	112.78	113.58	111.26	112.01	112.01	219,700
Jan 27, 2023	113.09	114.95	112.76	114.16	114.16	156,200
Jan 26, 2023	113.65	114.97	111.35	113.63	113.63	241,100
Jan 25, 2023	109.08	111.06	107.83	111.04	111.04	247,600
Jan 24, 2023	110.90	112.70	109.92	110.66	110.66	244,100
Jan 23, 2023	109.86	112.43	109.40	112.22	112.22	340,500
Jan 20, 2023	105.67	109.55	104.59	109.19	109.19	491,200
Jan 19, 2023	103.95	105.25	102.97	104.51	104.51	337,400
Jan 18, 2023	108.38	109.55	104.39	104.64	104.64	338,200
Jan 17, 2023	105.97	108.46	104.99	107.17	107.17	410,900
Jan 13, 2023	104.34	106.08	104.13	105.50	105.50	264,900
Jan 12, 2023	104.84	105.80	101.98	105.20	105.20	312,800
Jan 11, 2023	104.31	106.23	103.61	105.47	105.47	302,200
Jan 10, 2023	104.56	105.38	101.42	103.67	103.67	310,000
Jan 09, 2023	103.60	106.98	103.04	104.96	104.96	355,200
Jan 06, 2023	104.93	104.93	101.10	102.73	102.73	364,500
Jan 05, 2023	109.00	110.00	101.73	101.86	101.86	580,000
Jan 04, 2023	112.76	114.25	111.18	112.09	112.09	350,400
Jan 03, 2023	113.94	115.47	110.70	111.51	111.51	371,700
Dec 30, 2022	111.41	112.72	111.33	112.23	112.23	212,200
Dec 29, 2022	110.74	113.49	110.60	112.73	112.73	187,100
Dec 28, 2022	110.31	111.31	109.02	109.40	109.40	173,800
Dec 27, 2022	111.00	112.17	109.92	110.36	110.36	188,900
Dec 23, 2022	110.00	111.36	109.26	111.34	111.34	188,000
Dec 22, 2022	111.05	111.87	109.30	110.79	110.79	215,600
Dec 21, 2022	113.97	114.85	112.15	112.56	112.56	261,500
Dec 20, 2022	111.20	114.92	110.56	113.73	113.73	256,400
Dec 19, 2022	113.34	113.34	111.38	112.26	112.26	272,100
Dec 16, 2022	112.09	114.99	111.28	113.44	113.44	935,000
Dec 15, 2022	116.48	118.81	114.07	114.26	114.26	380,700
Dec 14, 2022	119.61	121.75	116.93	117.87	117.87	472,500
Dec 13, 2022	124.76	124.87	116.75	119.93	119.93	627,600
Dec 12, 2022	118.83	121.24	118.70	119.71	119.71	403,500
Dec 09, 2022	117.34	118.92	116.45	117.73	117.73	271,200
Dec 08, 2022	115.50	119.29	114.61	117.74	117.74	284,100
Dec 07, 2022	117.01	118.84	115.39	115.40	115.40	285,200
Dec 06, 2022	118.41	118.41	114.47	116.22	116.22	438,000
Dec 05, 2022	120.50	121.22	116.76	118.63	118.63	331,300
Dec 02, 2022	121.52	122.88	120.35	121.86	121.86	200,700
Dec 01, 2022	124.32	127.63	123.23	124.93	124.93	335,500
Nov 30, 2022	120.11	123.44	116.52	123.32	123.32	507,100
Nov 29, 2022	122.55	123.89	120.57	121.05	121.05	261,700
Nov 28, 2022	124.37	125.78	122.45	123.17	123.17	258,200
Nov 25, 2022	124.75	126.06	124.02	125.31	125.31	115,800
Nov 23, 2022	122.64	126.59	122.51	125.09	125.09	196,600
Nov 22, 2022	123.78	124.63	121.56	123.21	123.21	349,900
Nov 21, 2022	123.39	124.55	122.49	123.15	123.15	240,600
Nov 18, 2022	126.64	127.59	123.21	123.97	123.97	235,500
Nov 17, 2022	123.78	124.54	121.02	122.95	122.95	326,800
Nov 16, 2022	126.51	127.95	124.57	125.98	125.98	264,500
Nov 15, 2022	127.87	131.42	127.05	127.79	127.79	428,800
Nov 14, 2022	125.71	127.66	123.84	125.40	125.40	321,900
Nov 11, 2022	121.92	126.73	121.85	126.52	126.52	669,000
Nov 10, 2022	120.25	122.62	118.28	122.25	122.25	554,900
Nov 09, 2022	116.34	117.15	112.98	113.34	113.34	385,900
Nov 08, 2022	111.52	117.98	110.64	116.78	116.78	675,500
Nov 07, 2022	112.37	113.06	110.07	110.53	110.53	421,300
Nov 04, 2022	113.82	113.82	107.69	111.29	111.29	615,200
Nov 03, 2022	119.67	119.90	110.50	112.38	112.38	1,294,600
Nov 02, 2022	138.71	139.15	133.66	133.82	133.82	538,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,011.25+9.75(+0.24%)

Dow Futures32,655.00+67.00(+0.21%)

Nasdaq Futures12,760.75+28.25(+0.22%)

Russell 2000 Futures1,770.50+5.70(+0.32%)

Crude Oil73.75+0.55(+0.75%)

Gold1,973.40-0.10(-0.01%)

Qualys, Inc. (QLYS)

S&P Futures
4,011.25
+9.75(+0.24%)

Dow Futures
32,655.00
+67.00(+0.21%)

Nasdaq Futures
12,760.75
+28.25(+0.22%)

Russell 2000 Futures
1,770.50
+5.70(+0.32%)

Crude Oil
73.75
+0.55(+0.75%)

Gold
1,973.40
-0.10(-0.01%)