QLYS - Qualys, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 Dec 201984.9086.5384.6485.0885.08332,784
12 Dec 201984.4285.6683.8884.7784.77196,800
11 Dec 201985.9285.9283.6484.4084.40142,300
10 Dec 201985.7585.9085.0085.7685.76190,000
09 Dec 201985.6186.3985.2385.6085.60289,800
06 Dec 201985.9186.8285.2885.3285.32238,500
05 Dec 201985.7686.3585.1085.7785.77190,200
04 Dec 201985.1386.4984.2185.4685.46222,300
03 Dec 201983.5984.7182.0184.4384.43580,300
02 Dec 201987.3887.4584.2984.4184.41396,500
29 Nov 201986.6087.9986.5287.5187.51210,500
27 Nov 201988.0588.6386.6987.4287.42263,700
26 Nov 201987.5688.2587.2887.8787.87194,300
25 Nov 201986.9788.1986.8087.4387.43344,300
22 Nov 201988.3588.7886.1386.2586.25340,100
21 Nov 201988.4288.8987.3887.6987.69269,800
20 Nov 201987.7388.9187.2687.9487.94287,000
19 Nov 201987.2288.4987.0788.3088.30217,100
18 Nov 201985.9787.4585.4486.6886.68416,100
15 Nov 201985.0486.0384.7685.6485.64199,400
14 Nov 201984.9985.4984.2984.7684.76127,600
13 Nov 201984.7885.6684.4784.9384.93142,300
12 Nov 201984.3585.3684.1785.2285.22212,100
11 Nov 201983.3684.3883.0084.0984.09276,400
08 Nov 201984.6284.6282.3483.7483.74391,400
07 Nov 201984.4185.8884.0384.6984.69317,300
06 Nov 201984.2084.8283.6684.0784.07299,300
05 Nov 201984.9485.5483.1584.3584.35400,700
04 Nov 201986.6587.0084.3484.7884.78514,100
01 Nov 201985.9887.5484.3686.3586.35582,100
31 Oct 201985.0387.5580.5585.3385.331,085,600
30 Oct 201982.6385.3581.2083.3483.34757,400
29 Oct 201979.7182.7179.7182.6382.63557,200
28 Oct 201980.2380.5879.1679.9079.90291,100
25 Oct 201979.1480.0778.6679.4379.43161,000
24 Oct 201978.5480.1078.1979.5179.51369,200
23 Oct 201976.3578.3876.2777.9877.98327,900
22 Oct 201977.0877.7276.5176.5976.59145,100
21 Oct 201976.9678.1176.7677.0077.00171,700
18 Oct 201977.1577.9075.0476.3476.34277,800
17 Oct 201978.8879.4777.2177.3377.33261,900
16 Oct 201978.6978.6976.8078.4178.41290,800
15 Oct 201978.4179.8277.7879.0579.05253,800
14 Oct 201977.7278.1277.1478.0978.09137,700
11 Oct 201976.0178.9275.4177.7077.70430,500
10 Oct 201977.3077.3073.7674.6874.68410,300
09 Oct 201976.6477.4775.8077.1977.19246,300
08 Oct 201977.4078.0875.6975.8075.80472,400
07 Oct 201978.3879.1477.6478.4178.41304,900
04 Oct 201979.3080.1977.5478.4778.47313,600
03 Oct 201977.8280.0377.2378.9978.99375,900
02 Oct 201975.3278.3575.0978.2078.20426,400
01 Oct 201976.0476.5375.3276.1376.13394,900
30 Sep 201974.7075.8174.0175.5775.57210,300
27 Sep 201975.9476.0073.8074.6574.65261,400
26 Sep 201975.4176.3674.8875.6075.60156,200
25 Sep 201974.0075.4172.7675.1775.17337,200
24 Sep 201976.6076.8773.7073.9873.98454,400
23 Sep 201978.1978.6376.4376.6476.64371,400
20 Sep 201979.2679.6677.5678.0778.07503,000
19 Sep 201979.4780.0678.4878.9078.90180,600
18 Sep 201980.9480.9478.1379.1779.17266,700
17 Sep 201980.3781.4079.9681.0381.03135,300
16 Sep 201979.0880.9678.8880.2880.28204,500
13 Sep 201980.8480.9679.6979.9279.92163,300
12 Sep 201981.3683.0280.1680.5680.56308,200
11 Sep 201979.0881.6277.7180.4280.42286,700
10 Sep 201978.6980.1377.3579.2279.22424,800
09 Sep 201981.0681.2077.7679.3579.35272,700
06 Sep 201981.2982.2680.3980.9180.91256,700
05 Sep 201980.3081.1378.7880.7980.79312,000
04 Sep 201978.8879.5478.2279.0979.09483,300
03 Sep 201978.7679.3476.5877.9477.94367,000
30 Aug 201982.0682.7078.9679.6279.62422,900
29 Aug 201980.1682.0479.8780.9180.91343,900
28 Aug 201980.5480.6078.9279.1979.19360,500
27 Aug 201982.9383.3580.5080.8380.83254,100
26 Aug 201983.2783.2781.1182.4282.42218,300
23 Aug 201983.6985.2181.9482.1782.17251,400
22 Aug 201984.3585.3983.2683.9283.92197,100
21 Aug 201984.4485.3983.8384.1684.16200,700
20 Aug 201983.7584.3882.3383.3683.36247,400
19 Aug 201984.7385.1484.0584.1084.10260,800
16 Aug 201982.9484.6582.8984.3084.30266,200
15 Aug 201982.5082.7881.4782.3482.34268,200
14 Aug 201982.6583.6281.7282.0582.05401,400
13 Aug 201983.6585.0082.7784.4984.49190,600
12 Aug 201982.4684.1081.6183.4583.45328,500
09 Aug 201983.8784.0082.2182.9982.99277,000
08 Aug 201983.3585.4182.7084.3584.35241,500
07 Aug 201980.3283.4380.3282.4882.48426,100
06 Aug 201981.9782.5580.1481.7081.70424,300
05 Aug 201980.7681.9878.7780.9480.94532,100
02 Aug 201984.1884.9281.4483.0683.06454,100
01 Aug 201984.7588.0083.0784.3484.34862,000
31 Jul 201989.4189.7386.4386.5686.56758,800
30 Jul 201988.7390.7088.7389.1389.13236,100
29 Jul 201991.5491.5486.7189.5989.59384,400
26 Jul 201990.0092.1990.0091.4591.45409,300
25 Jul 201988.3090.1287.8289.5589.55282,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...