UK markets open in 3 hours 23 minutes

Qualys, Inc. (QLYS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
172.11+0.57 (+0.33%)
At close: 04:00PM EDT
171.98 -0.13 (-0.08%)
After hours: 04:09PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024172.48173.49170.36172.11172.11355,700
23 Apr 2024168.80174.20168.80171.54171.54404,000
22 Apr 2024164.91169.48164.28168.44168.44431,700
19 Apr 2024162.68164.81161.44163.55163.55637,400
18 Apr 2024163.48165.01160.73162.84162.84377,100
17 Apr 2024165.89166.43162.27162.75162.75629,600
16 Apr 2024161.16165.76160.35164.46164.46405,000
15 Apr 2024166.25166.74161.92162.05162.05478,700
12 Apr 2024165.97166.91165.00166.15166.15302,800
11 Apr 2024166.36167.40164.70166.78166.78209,300
10 Apr 2024163.86166.19162.43165.40165.40332,900
09 Apr 2024166.84168.62166.70167.39167.39217,700
08 Apr 2024165.13167.89163.96166.66166.66298,900
05 Apr 2024164.25165.90164.25164.84164.84315,400
04 Apr 2024167.65168.01163.57163.87163.87335,600
03 Apr 2024164.99166.87164.39165.94165.94277,600
02 Apr 2024164.65166.41162.85166.20166.20286,100
01 Apr 2024166.87167.74164.16167.28167.28357,200
28 Mar 2024164.92168.05164.36166.87166.87430,700
27 Mar 2024166.55169.11163.43165.20165.20315,900
26 Mar 2024165.90166.41163.78164.90164.90346,400
25 Mar 2024165.79166.59163.81165.58165.58280,700
22 Mar 2024166.92167.00164.71166.17166.17263,500
21 Mar 2024168.77168.77166.24166.59166.59323,500
20 Mar 2024163.84167.47162.35167.19167.19581,100
19 Mar 2024165.00165.57163.42163.59163.59552,900
18 Mar 2024166.44168.70165.71166.62166.62357,900
15 Mar 2024165.34168.89164.52166.35166.351,305,300
14 Mar 2024171.64172.51165.61167.36167.36669,500
13 Mar 2024172.00174.31170.95171.64171.64346,600
12 Mar 2024172.24173.44169.34171.37171.37308,900
11 Mar 2024169.08172.66167.19172.51172.51364,400
08 Mar 2024168.89170.66167.81168.66168.66629,400
07 Mar 2024167.98169.84166.51167.90167.90409,900
06 Mar 2024168.84168.84165.51166.87166.87485,700
05 Mar 2024167.05168.90162.46165.51165.51385,500
04 Mar 2024168.68171.06167.81168.76168.76242,800
01 Mar 2024173.00173.15166.74167.93167.93502,100
29 Feb 2024168.16173.33168.08171.86171.86592,300
28 Feb 2024165.16167.47165.09167.32167.32232,600
27 Feb 2024166.05167.59165.03166.72166.72285,600
26 Feb 2024163.00167.45163.00165.60165.60288,200
23 Feb 2024162.78165.48162.01163.47163.47285,700
22 Feb 2024162.17163.38160.44161.89161.89417,000
21 Feb 2024157.64160.96156.51159.47159.47669,000
20 Feb 2024163.94165.26161.48164.00164.00481,800
16 Feb 2024169.01169.37163.56164.57164.57683,800
15 Feb 2024172.00172.00168.71169.92169.92461,300
14 Feb 2024171.48172.95168.90170.57170.57446,100
13 Feb 2024166.83171.98165.69169.79169.79524,400
12 Feb 2024171.41173.00169.75171.65171.65702,800
09 Feb 2024171.20174.64168.98171.85171.851,127,000
08 Feb 2024163.54174.73159.00169.65169.651,479,400
07 Feb 2024178.71182.45175.61177.17177.17798,200
06 Feb 2024169.34181.97166.73176.79176.791,550,100
05 Feb 2024184.00184.04165.66168.24168.241,417,300
02 Feb 2024188.97190.67187.60187.87187.87309,200
01 Feb 2024189.39190.61186.68190.39190.39295,300
31 Jan 2024192.09192.09188.54189.17189.17365,400
30 Jan 2024191.68193.38190.15193.18193.18332,200
29 Jan 2024188.60191.91188.60191.68191.68395,700
26 Jan 2024193.07193.50187.35188.79188.79522,500
25 Jan 2024199.37199.37192.30193.10193.10299,200
24 Jan 2024200.22200.90196.26196.33196.33233,200
23 Jan 2024199.25199.25196.46198.19198.19206,500
22 Jan 2024200.00201.03196.09197.96197.96381,800
19 Jan 2024198.88199.60191.12196.37196.37583,300
18 Jan 2024195.65198.19194.33197.76197.76290,200
17 Jan 2024190.02194.81186.70193.54193.54332,900
16 Jan 2024193.10194.30191.05192.18192.18294,400
12 Jan 2024194.35195.06191.09193.10193.10302,600
11 Jan 2024189.37192.18187.71191.99191.99699,400
10 Jan 2024186.50189.58185.21188.63188.63320,100
09 Jan 2024183.00188.34183.00186.23186.23255,200
08 Jan 2024181.17184.46181.17184.18184.18320,700
05 Jan 2024182.96184.66180.01180.30180.30380,900
04 Jan 2024186.42189.01182.57184.21184.21335,300
03 Jan 2024190.68191.00185.34185.36185.36447,700
02 Jan 2024194.40194.40189.18191.88191.88385,600
29 Dec 2023197.89197.89195.02196.28196.28273,700
28 Dec 2023201.22201.60197.62198.29198.29278,500
27 Dec 2023203.01203.45201.18201.62201.62160,600
26 Dec 2023204.59205.00203.05203.08203.08151,800
22 Dec 2023204.26206.25203.49204.41204.41162,700
21 Dec 2023203.08205.27200.91203.53203.53209,100
20 Dec 2023204.65206.27201.21201.88201.88312,200
19 Dec 2023202.16206.35200.41205.89205.89434,500
18 Dec 2023200.02202.60197.29202.14202.14340,300
15 Dec 2023197.39200.84196.67198.85198.851,268,400
14 Dec 2023194.00195.97192.87195.61195.61493,500
13 Dec 2023191.75193.89190.47193.58193.58379,200
12 Dec 2023190.00192.19188.40191.13191.13291,300
11 Dec 2023188.81190.00187.23189.20189.20409,600
08 Dec 2023185.55189.01185.55188.32188.32278,900
07 Dec 2023185.79187.32185.02186.53186.53421,300
06 Dec 2023186.17188.18185.52185.73185.73285,100
05 Dec 2023185.89186.37184.01184.79184.79462,200
04 Dec 2023187.20188.65185.11187.71187.71394,600
01 Dec 2023185.04188.37182.64188.01188.01371,500
30 Nov 2023183.68185.09180.78184.84184.84800,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...