QLYS - Qualys, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jul 22, 201987.8989.0486.8288.7988.79326,100
Jul 19, 201988.7890.1887.7487.8087.80377,500
Jul 18, 201989.0789.0787.0188.2188.21389,400
Jul 17, 201989.9290.7688.9989.3089.30264,300
Jul 16, 201991.0791.4589.6189.6389.63244,400
Jul 15, 201990.7891.5689.5090.6290.62337,200
Jul 12, 201988.8489.6187.5189.4689.46396,000
Jul 11, 201989.0589.1687.4888.7088.70269,800
Jul 10, 201988.5689.8087.6488.6388.63265,700
Jul 09, 201986.8287.8486.5087.7687.76259,300
Jul 08, 201987.8988.1286.8787.2887.28149,200
Jul 05, 201987.0988.4086.4288.4088.40170,500
Jul 03, 201988.2388.9087.7587.9987.99107,100
Jul 02, 201986.3988.3285.6787.7287.72228,900
Jul 01, 201988.5788.8785.7686.5186.51286,800
Jun 28, 201986.8387.7785.7887.0887.08425,500
Jun 27, 201983.5885.7282.4085.4685.46369,700
Jun 26, 201986.5987.5983.0283.1483.14369,200
Jun 25, 201986.8288.5885.7585.8885.88330,100
Jun 24, 201987.8588.7486.9487.8587.85278,200
Jun 21, 201989.2289.7587.1587.2687.26704,700
Jun 20, 201990.1791.0989.4289.7489.74265,700
Jun 19, 201987.9689.5186.8388.9688.96281,300
Jun 18, 201986.8487.9486.5087.5187.51165,400
Jun 17, 201985.6686.7384.7185.6685.66454,300
Jun 14, 201986.5987.1185.2585.4285.42280,500
Jun 13, 201987.7788.2286.7987.1487.14211,500
Jun 12, 201985.8887.3885.0487.2387.23182,200
Jun 11, 201989.6089.6183.2286.1386.13416,300
Jun 10, 201986.9389.6586.3088.7388.73308,600
Jun 07, 201985.4087.1185.0185.8985.89212,700
Jun 06, 201985.8385.8383.8184.9484.94215,900
Jun 05, 201986.0786.8384.3285.8085.80221,900
Jun 04, 201982.9085.4281.2585.3985.39318,600
Jun 03, 201988.5390.2681.0181.8881.88477,500
May 31, 201988.6789.8788.0488.6188.61324,800
May 30, 201989.7290.9289.2190.1890.18202,000
May 29, 201990.3691.3188.6589.2189.21236,800
May 28, 201990.4192.0089.7991.7291.72327,200
May 24, 201991.0491.8089.7390.4190.41285,400
May 23, 201989.7590.6588.3690.1790.17726,800
May 22, 201987.9190.6487.8090.1590.15309,400
May 21, 201986.9389.2786.6188.2688.26211,100
May 20, 201986.8486.8485.0085.8185.81192,900
May 17, 201989.4090.3987.8887.9187.91595,600
May 16, 201987.0891.1686.8790.8490.84420,600
May 15, 201986.1688.2886.1686.5486.54200,400
May 14, 201984.8187.4284.5287.0087.00333,500
May 13, 201985.2488.2783.6884.2084.20280,200
May 10, 201986.3887.7184.1287.4987.49302,100
May 09, 201986.0986.8384.3486.3986.39257,500
May 08, 201986.8788.1386.4087.2887.28161,800
May 07, 201991.0491.0585.5587.2787.27525,800
May 06, 201989.7591.2388.5789.7589.75395,100
May 03, 201991.4693.7890.7391.7091.70879,500
May 02, 201995.9995.9988.1391.7791.77707,100
May 01, 201990.7791.9188.7990.5190.51638,200
Apr 30, 201987.6491.1687.6490.2690.26441,600
Apr 29, 201988.8290.5087.3187.3587.35280,700
Apr 26, 201987.1688.8886.4588.1388.13277,000
Apr 25, 201986.0087.9985.6787.2687.26197,300
Apr 24, 201985.6686.4484.8285.7785.77219,300
Apr 23, 201982.9285.1882.5385.1385.13235,700
Apr 22, 201981.0982.9281.0082.7382.73130,700
Apr 18, 201980.4181.3278.1081.1981.19339,000
Apr 17, 201982.8683.2580.5280.8180.81242,600
Apr 16, 201982.4784.0081.4382.0082.00341,700
Apr 15, 201982.7684.3282.1082.1682.16235,100
Apr 12, 201982.6582.8881.5782.5882.58130,500
Apr 11, 201983.1083.6481.9882.1782.17163,400
Apr 10, 201981.1783.2280.5882.9682.96254,900
Apr 09, 201980.9682.1380.5481.3581.35188,000
Apr 08, 201980.7181.6679.7381.4081.40178,000
Apr 05, 201980.6181.9980.1480.8280.82293,500
Apr 04, 201983.5983.8279.7480.6480.64264,200
Apr 03, 201983.8884.7082.9483.7583.75237,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...