Australia markets closed

Qualys, Inc. (QLYS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
93.84-0.03 (-0.03%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Sep 202094.9095.9290.9393.8493.84819,700
17 Sep 202093.0094.0391.4893.8793.87442,200
16 Sep 202098.2999.2394.5994.8794.87381,900
15 Sep 202098.6698.8296.3098.4598.45319,200
14 Sep 202097.2099.7397.0397.6997.69304,600
11 Sep 202099.9699.9695.6896.2396.23390,000
10 Sep 2020104.01104.5598.8098.8998.89374,200
09 Sep 2020102.36103.8898.83103.49103.49420,400
08 Sep 202097.85100.3797.3198.6798.67405,600
04 Sep 2020101.75102.8194.92100.27100.27699,000
03 Sep 2020108.85110.37100.84102.36102.36699,800
02 Sep 2020109.20111.13108.50110.99110.99345,800
01 Sep 2020107.28109.25106.85108.42108.42634,000
31 Aug 2020106.30107.47105.69106.14106.14282,400
28 Aug 2020106.84107.91105.89106.49106.49211,500
27 Aug 2020109.00109.50106.40106.72106.72226,700
26 Aug 2020107.30109.46106.63108.40108.40260,600
25 Aug 2020106.76107.88106.26107.06107.06225,100
24 Aug 2020107.17107.81105.93107.12107.12201,300
21 Aug 2020108.64108.64105.04106.13106.13629,500
20 Aug 2020106.05109.54105.42108.54108.54316,500
19 Aug 2020106.94109.14106.51107.59107.59314,200
18 Aug 2020105.81107.26105.12107.24107.24362,700
17 Aug 2020103.24106.09103.24104.69104.69320,400
14 Aug 2020103.75104.75102.46102.97102.97317,400
13 Aug 2020101.57105.74101.01103.73103.73607,000
12 Aug 2020106.06108.60100.46100.95100.95680,600
11 Aug 2020107.31110.00102.00104.76104.761,348,500
10 Aug 2020121.00121.00111.64112.87112.87879,200
07 Aug 2020123.30123.80119.42120.39120.39446,400
06 Aug 2020124.63124.77121.77123.52123.52294,400
05 Aug 2020124.60125.22123.84124.11124.11295,100
04 Aug 2020123.32124.27122.42124.02124.02278,100
03 Aug 2020124.90124.90122.69123.51123.51281,500
31 Jul 2020123.75123.93120.70123.48123.48382,800
30 Jul 2020120.53122.87119.54122.43122.43414,100
29 Jul 2020116.25122.03115.60121.65121.65493,900
28 Jul 2020112.66116.90112.66114.71114.71370,900
27 Jul 2020111.21113.68111.21113.50113.50405,300
24 Jul 2020111.50111.50109.29110.28110.28334,900
23 Jul 2020112.00114.21110.87111.57111.57261,600
22 Jul 2020113.76114.21110.86112.15112.15324,700
21 Jul 2020114.62114.90111.75112.85112.85341,500
20 Jul 2020108.84113.74108.75113.50113.50292,100
17 Jul 2020106.45108.69105.92108.49108.49329,700
16 Jul 2020108.51108.59104.83106.23106.23554,800
15 Jul 2020110.56113.16109.35109.74109.74468,400
14 Jul 2020106.30109.20104.10109.06109.06400,700
13 Jul 2020110.85112.25106.83106.93106.93446,900
10 Jul 2020109.49110.35107.99110.01110.01291,400
09 Jul 2020108.89110.24106.73109.49109.49456,200
08 Jul 2020106.82107.34105.19107.28107.28318,200
07 Jul 2020106.25108.61105.77105.95105.95305,200
06 Jul 2020106.40108.14104.86106.83106.83369,400
02 Jul 2020104.96106.49103.72104.71104.71340,300
01 Jul 2020104.30104.60102.80104.01104.01403,300
30 Jun 2020101.47104.24101.09104.02104.02410,700
29 Jun 2020100.46102.1398.70100.83100.83444,800
26 Jun 2020103.02103.50100.56100.87100.87595,900
25 Jun 2020102.02102.80100.93102.79102.79467,800
24 Jun 2020103.64105.71101.52102.43102.43562,800
23 Jun 2020104.11104.48102.80103.19103.19497,500
22 Jun 2020101.31103.2899.37103.17103.17704,700
19 Jun 2020101.29103.46100.40100.40100.406,395,500
18 Jun 2020102.58103.3799.41101.16101.16859,100
17 Jun 2020103.26103.95101.86103.20103.20591,500
16 Jun 2020104.05104.52101.61102.60102.60543,000
15 Jun 202098.02102.3897.10101.61101.61988,600
12 Jun 2020104.76104.97101.05103.11103.11516,800
11 Jun 2020107.26107.80102.11102.28102.28524,800
10 Jun 2020108.16109.30107.33108.01108.01329,200
09 Jun 2020108.65109.61107.08107.38107.38401,900
08 Jun 2020108.13108.15104.73108.01108.01579,400
05 Jun 2020110.52112.53107.74108.54108.54633,300
04 Jun 2020113.87113.87110.07110.91110.91351,500
03 Jun 2020114.19114.78112.25114.29114.29303,300
02 Jun 2020118.00119.01111.72113.84113.84614,100
01 Jun 2020115.43119.20114.64117.93117.93542,000
29 May 2020112.27115.41111.23115.32115.32414,100
28 May 2020112.24115.38111.22111.66111.66322,900
27 May 2020116.52117.49108.74112.79112.79703,700
26 May 2020113.73117.54113.67117.32117.32620,600
22 May 2020109.96112.09108.77112.00112.00275,300
21 May 2020111.36112.22109.07109.60109.60262,300
20 May 2020111.50113.02110.34111.42111.42397,900
19 May 2020109.63111.11109.26109.36109.36412,900
18 May 2020106.23109.24105.75108.75108.75563,200
15 May 2020104.72106.16104.07105.81105.81591,100
14 May 2020101.08104.64100.50104.59104.59564,400
13 May 2020105.12105.76100.47101.77101.77473,100
12 May 2020106.62108.34104.67104.81104.81445,200
11 May 2020103.49107.32103.28106.52106.52919,800
08 May 2020107.00108.98100.06104.40104.401,251,900
07 May 2020108.54111.79106.84111.25111.25727,600
06 May 2020103.33107.24102.84105.41105.41489,100
05 May 2020102.57104.06101.43102.58102.58438,000
04 May 202099.63101.4998.24101.24101.24613,800
01 May 2020101.93103.7999.2599.8699.86520,200
30 Apr 2020105.05107.94103.62105.44105.44505,600
29 Apr 2020106.36106.77103.28104.84104.84635,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...