QLYS - Qualys, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 02, 201982.4983.1681.2982.9782.97164,800
Apr 01, 201983.6884.5281.5582.6382.63223,000
Mar 29, 201982.0483.3981.6082.7482.74185,700
Mar 28, 201980.7882.3880.1481.2481.24428,000
Mar 27, 201983.4384.1479.8280.6380.63214,800
Mar 26, 201983.7484.4482.6883.4983.49285,800
Mar 25, 201982.0583.4081.0182.9382.93317,100
Mar 22, 201985.7586.2282.4782.5782.57237,600
Mar 21, 201984.4186.4184.2586.1886.18299,900
Mar 20, 201986.4986.6083.1484.6084.60373,100
Mar 19, 201985.7887.4284.7286.3886.38394,000
Mar 18, 201985.2987.0384.1385.0385.03630,100
Mar 15, 201984.7786.1184.2085.9585.95478,400
Mar 14, 201984.8886.2083.6884.7884.78303,400
Mar 13, 201986.3986.6784.3484.5884.58287,200
Mar 12, 201986.2286.8285.0385.8985.89232,400
Mar 11, 201983.5286.0082.9585.9685.96492,200
Mar 08, 201981.6683.6180.9082.8682.86272,700
Mar 07, 201982.1683.4181.2982.6982.69242,000
Mar 06, 201982.6182.7880.4381.8181.81348,000
Mar 05, 201982.4983.0280.7082.2182.21308,500
Mar 04, 201985.2285.2280.4282.7682.76632,700
Mar 01, 201984.4084.9882.2784.7984.79360,800
Feb 28, 201985.5185.5183.5183.6383.63354,900
Feb 27, 201983.9785.9683.5085.8585.85282,200
Feb 26, 201984.0284.8483.0084.2284.22341,800
Feb 25, 201984.9185.6184.0484.0884.08297,000
Feb 22, 201984.3484.8083.7984.4184.41315,200
Feb 21, 201983.8785.0083.1584.3484.34341,500
Feb 20, 201984.2685.2083.1884.0084.00484,400
Feb 19, 201980.5984.6280.3683.9883.98815,200
Feb 15, 201982.0882.0879.4480.6980.69912,300
Feb 14, 201982.2083.2380.3781.2681.261,127,700
Feb 13, 201980.7685.8080.2682.3182.313,471,600
Feb 12, 201995.6197.1295.2096.4196.41584,100
Feb 11, 201994.3795.9793.8094.7494.74662,500
Feb 08, 201991.1194.7891.0094.4594.45248,900
Feb 07, 201992.3992.6290.4691.8091.80193,300
Feb 06, 201992.8093.4291.4793.3093.30283,600
Feb 05, 201991.7193.6291.1692.5892.58330,400
Feb 04, 201988.6992.0688.6991.4891.48293,600
Feb 01, 201986.4189.2686.2888.5988.59346,600
Jan 31, 201983.4387.3183.4386.5386.53296,700
Jan 30, 201983.1483.9281.7683.9183.91160,300
Jan 29, 201982.2983.2081.7282.2682.26176,300
Jan 28, 201980.9982.2880.4882.2882.28205,400
Jan 25, 201981.4982.8480.3081.9981.99222,900
Jan 24, 201980.5081.0479.0180.6680.66225,400
Jan 23, 201981.6682.7879.3580.4980.49284,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...