U.S. markets closed

Qualys, Inc. (QLYS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
91.88+0.60 (+0.66%)
At close: 4:00PM EST

91.31 -0.57 (-0.62%)
After hours: 5:00PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202090.6392.2290.3791.8891.88260,749
Nov 24, 202090.6391.9889.5691.2891.28271,700
Nov 23, 202091.4191.7489.9190.7190.71283,400
Nov 20, 202089.1391.8488.7391.3391.33452,300
Nov 19, 202088.9289.9587.7589.8889.88415,600
Nov 18, 202090.8791.7489.0789.1789.17491,100
Nov 17, 202091.3191.9990.0691.4191.41349,700
Nov 16, 202092.9293.2789.8091.0191.01651,400
Nov 13, 202091.2993.0790.6592.8092.80449,600
Nov 12, 202091.6193.2890.0890.4790.47412,400
Nov 11, 202092.7394.0090.8791.6391.63418,900
Nov 10, 202091.0092.2888.7391.9291.92460,200
Nov 09, 202091.2195.3591.1291.5591.55406,000
Nov 06, 202094.0794.8290.2991.9991.99451,200
Nov 05, 2020100.88102.5392.7294.1394.13925,400
Nov 04, 202093.3896.3292.4994.7494.74598,400
Nov 03, 202090.4792.4289.9190.6690.66362,100
Nov 02, 202088.7691.3688.1889.8789.87468,300
Oct 30, 202090.0290.7386.6587.8587.85486,100
Oct 29, 202092.0892.3790.2091.1191.11425,300
Oct 28, 202093.5895.0091.1791.6891.68419,000
Oct 27, 202096.9999.0495.8996.0396.03309,800
Oct 26, 202097.4098.4594.8296.0296.02292,900
Oct 23, 202095.8497.9095.1097.6797.67384,400
Oct 22, 202095.5396.9493.9196.7396.73550,800
Oct 21, 202098.69100.6898.1598.4898.48185,300
Oct 20, 2020100.48102.3798.5298.7698.76151,400
Oct 19, 2020101.93103.1399.99100.37100.37154,900
Oct 16, 2020102.06102.99101.19101.62101.62176,300
Oct 15, 2020100.00101.8199.40101.75101.75137,300
Oct 14, 2020104.60105.04100.87101.64101.64224,400
Oct 13, 2020102.78104.96102.49104.34104.34223,100
Oct 12, 2020100.89102.54100.16102.33102.33249,100
Oct 09, 202099.59101.0099.0099.9099.90274,200
Oct 08, 2020100.19100.5998.4899.0299.02206,500
Oct 07, 202097.3599.6097.0498.9098.90266,700
Oct 06, 202098.7599.2796.7396.9196.91262,500
Oct 05, 202096.6198.7396.1998.3498.34206,800
Oct 02, 202096.4698.7095.9996.1396.13278,000
Oct 01, 202098.5299.1997.1497.5697.56305,600
Sep 30, 202099.49100.8097.8398.0198.01419,600
Sep 29, 2020100.04101.3099.3899.4699.46348,300
Sep 28, 2020100.02101.5499.28100.51100.51409,600
Sep 25, 202097.8999.9897.7999.1999.19254,800
Sep 24, 202096.1497.8595.0097.5497.54386,100
Sep 23, 202096.95100.7296.5697.1197.11522,600
Sep 22, 202096.9997.4494.2197.2097.20233,100
Sep 21, 202092.6096.2791.7596.1196.11303,200
Sep 18, 202094.9095.9290.9393.8493.84819,700
Sep 17, 202093.0094.0391.4893.8793.87442,200
Sep 16, 202098.2999.2394.5994.8794.87381,900
Sep 15, 202098.6698.8296.3098.4598.45319,200
Sep 14, 202097.2099.7397.0397.6997.69304,600
Sep 11, 202099.9699.9695.6896.2396.23390,000
Sep 10, 2020104.01104.5598.8098.8998.89374,200
Sep 09, 2020102.36103.8898.83103.49103.49420,400
Sep 08, 202097.85100.3797.3198.6798.67405,600
Sep 04, 2020101.75102.8194.92100.27100.27699,000
Sep 03, 2020108.85110.37100.84102.36102.36699,800
Sep 02, 2020109.20111.13108.50110.99110.99345,800
Sep 01, 2020107.28109.25106.85108.42108.42634,000
Aug 31, 2020106.30107.47105.69106.14106.14282,400
Aug 28, 2020106.84107.91105.89106.49106.49211,500
Aug 27, 2020109.00109.50106.40106.72106.72226,700
Aug 26, 2020107.30109.46106.63108.40108.40260,600
Aug 25, 2020106.76107.88106.26107.06107.06225,100
Aug 24, 2020107.17107.81105.93107.12107.12201,300
Aug 21, 2020108.64108.64105.04106.13106.13629,500
Aug 20, 2020106.05109.54105.42108.54108.54316,500
Aug 19, 2020106.94109.14106.51107.59107.59314,200
Aug 18, 2020105.81107.26105.12107.24107.24362,700
Aug 17, 2020103.24106.09103.24104.69104.69320,400
Aug 14, 2020103.75104.75102.46102.97102.97317,400
Aug 13, 2020101.57105.74101.01103.73103.73607,000
Aug 12, 2020106.06108.60100.46100.95100.95680,600
Aug 11, 2020107.31110.00102.00104.76104.761,348,500
Aug 10, 2020121.00121.00111.64112.87112.87879,200
Aug 07, 2020123.30123.80119.42120.39120.39446,400
Aug 06, 2020124.63124.77121.77123.52123.52294,400
Aug 05, 2020124.60125.22123.84124.11124.11295,100
Aug 04, 2020123.32124.27122.42124.02124.02278,100
Aug 03, 2020124.90124.90122.69123.51123.51281,500
Jul 31, 2020123.75123.93120.70123.48123.48382,800
Jul 30, 2020120.53122.87119.54122.43122.43414,100
Jul 29, 2020116.25122.03115.60121.65121.65493,900
Jul 28, 2020112.66116.90112.66114.71114.71370,900
Jul 27, 2020111.21113.68111.21113.50113.50405,300
Jul 24, 2020111.50111.50109.29110.28110.28334,900
Jul 23, 2020112.00114.21110.87111.57111.57261,600
Jul 22, 2020113.76114.21110.86112.15112.15324,700
Jul 21, 2020114.62114.90111.75112.85112.85341,500
Jul 20, 2020108.84113.74108.75113.50113.50292,100
Jul 17, 2020106.45108.69105.92108.49108.49329,700
Jul 16, 2020108.51108.59104.83106.23106.23554,800
Jul 15, 2020110.56113.16109.35109.74109.74468,400
Jul 14, 2020106.30109.20104.10109.06109.06400,700
Jul 13, 2020110.85112.25106.83106.93106.93446,900
Jul 10, 2020109.49110.35107.99110.01110.01291,400
Jul 09, 2020108.89110.24106.73109.49109.49456,200
Jul 08, 2020106.82107.34105.19107.28107.28318,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...