Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Qualys Inc (NQ: QLYS )

153.99 -1.09 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2024 130.07 130.96 127.12 128.46 316,690 -1.54(-1.18%)
Sep 27, 2024 128.07 132.00 127.84 130.00 466,489 +3.13(+2.47%)
Sep 26, 2024 125.22 127.03 124.15 126.87 286,527 +3.90(+3.17%)
Sep 25, 2024 124.97 124.97 122.34 122.97 315,072 -1.65(-1.32%)
Sep 24, 2024 127.02 127.30 124.43 124.62 385,112 -2.39(-1.88%)
Sep 23, 2024 124.91 127.37 124.00 127.01 224,165 +2.60(+2.09%)
Sep 20, 2024 123.81 124.54 121.79 124.41 746,544 +1.09(+0.88%)
Sep 19, 2024 126.09 126.09 122.88 123.32 283,510 +0.15(+0.12%)
Sep 18, 2024 123.78 125.22 122.55 123.17 240,320 -1.15(-0.93%)
Sep 17, 2024 127.00 127.01 123.78 124.32 326,471 -2.14(-1.69%)
Sep 16, 2024 126.22 127.17 125.16 126.46 291,054 +0.24(+0.19%)
Sep 13, 2024 124.99 126.41 124.12 126.22 319,714 +2.01(+1.62%)
Sep 12, 2024 124.87 124.97 122.69 124.21 169,308 +0.22(+0.18%)
Sep 11, 2024 120.90 124.34 120.11 123.99 293,423 +2.67(+2.20%)
Sep 10, 2024 121.60 122.00 120.31 121.32 196,937 +0.42(+0.35%)
Sep 09, 2024 122.35 122.71 120.69 120.90 288,041 -1.33(-1.09%)
Sep 06, 2024 124.21 124.21 121.84 122.23 269,236 -1.49(-1.20%)
Sep 05, 2024 123.44 124.53 122.52 123.72 383,955 -0.14(-0.11%)
Sep 04, 2024 120.83 124.08 119.32 123.86 354,906 +1.89(+1.55%)
Sep 03, 2024 124.91 126.41 121.77 121.97 403,563 -3.20(-2.56%)
Aug 30, 2024 126.27 126.96 124.11 125.17 588,580 -0.54(-0.43%)
Aug 29, 2024 125.79 127.48 125.61 125.71 309,464 +1.26(+1.01%)
Aug 28, 2024 125.57 125.57 123.64 124.45 247,377 -1.32(-1.05%)
Aug 27, 2024 124.00 126.66 124.00 125.77 319,661 +0.63(+0.50%)
Aug 26, 2024 125.59 127.00 124.84 125.14 196,288 +0.08(+0.06%)
Aug 23, 2024 123.95 125.27 122.80 125.06 342,776 +2.37(+1.93%)
Aug 22, 2024 124.15 126.25 122.45 122.69 326,268 -0.98(-0.79%)
Aug 21, 2024 123.06 124.75 122.95 123.67 348,933 +1.21(+0.99%)
Aug 20, 2024 123.63 124.39 122.40 122.46 210,661 -1.17(-0.95%)
Aug 19, 2024 122.39 124.22 122.39 123.63 264,752 +1.35(+1.10%)
Aug 16, 2024 124.28 124.53 121.86 122.28 520,747 -2.66(-2.13%)
Aug 15, 2024 125.19 126.99 124.28 124.94 294,704 +1.83(+1.49%)
Aug 14, 2024 125.59 126.03 123.06 123.11 262,868 -1.89(-1.51%)
Aug 13, 2024 123.59 126.82 123.42 125.00 290,021 +2.84(+2.32%)
Aug 12, 2024 126.00 126.00 121.75 122.16 347,504 -3.77(-2.99%)
Aug 09, 2024 127.86 127.92 125.18 125.93 431,568 -1.20(-0.94%)
Aug 08, 2024 126.37 128.56 123.27 127.13 548,916 +1.79(+1.43%)
Aug 07, 2024 129.41 132.42 121.64 125.34 1,479,917 -11.76(-8.58%)
Aug 06, 2024 135.00 138.56 134.01 137.10 785,298 +4.07(+3.06%)
Aug 05, 2024 132.00 137.37 131.00 133.03 495,594 -4.73(-3.43%)
Aug 02, 2024 139.01 139.02 135.01 137.76 446,418 -0.66(-0.48%)
Aug 01, 2024 146.54 148.05 136.00 138.42 883,907 -10.72(-7.19%)
Jul 31, 2024 150.60 151.06 148.18 149.14 499,153 +0.49(+0.33%)
Jul 30, 2024 146.83 149.59 144.58 148.65 397,685 +3.16(+2.17%)
Jul 29, 2024 148.15 148.98 144.22 145.49 319,079 -1.98(-1.34%)
Jul 26, 2024 145.57 147.52 144.50 147.47 303,386 +3.01(+2.08%)
Jul 25, 2024 142.40 147.03 141.90 144.46 301,398 +2.73(+1.93%)
Jul 24, 2024 144.46 146.43 141.18 141.73 314,686 -3.51(-2.42%)
Jul 23, 2024 143.12 145.87 141.01 145.24 315,883 +1.87(+1.30%)
Jul 22, 2024 143.08 144.01 141.75 143.37 294,023 +0.82(+0.58%)
Jul 19, 2024 145.27 146.21 141.00 142.55 458,950 -2.60(-1.79%)
Jul 18, 2024 146.36 147.34 143.51 145.15 392,307 -1.52(-1.04%)
Jul 17, 2024 148.00 148.15 145.19 146.67 418,221 -1.84(-1.24%)
Jul 16, 2024 143.62 148.64 143.27 148.51 555,704 +5.78(+4.05%)
Jul 15, 2024 143.15 144.50 142.32 142.73 411,227 +0.54(+0.38%)
Jul 12, 2024 143.00 144.00 142.00 142.19 290,799 +0.01(+0.01%)
Jul 11, 2024 143.50 147.49 141.60 142.18 328,300 +1.33(+0.94%)
Jul 10, 2024 140.14 141.10 137.90 140.85 205,988 +1.35(+0.97%)
Jul 09, 2024 141.67 141.67 138.32 139.50 281,314 -2.17(-1.53%)
Jul 08, 2024 145.21 145.75 140.78 141.67 293,738 -3.61(-2.48%)
Jul 05, 2024 143.11 145.66 142.96 145.28 318,423 +1.89(+1.32%)
Jul 03, 2024 143.52 144.90 142.18 143.39 174,018 -0.19(-0.13%)
Jul 02, 2024 142.43 144.06 142.40 143.58 248,630 +1.30(+0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.