QLYS - Qualys, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Feb 202094.1894.2990.9291.6491.64205,484
20 Feb 202093.3194.7292.3094.3294.32372,400
19 Feb 202093.0194.2692.6793.4193.41334,700
18 Feb 202090.8994.4990.8992.8692.86396,700
14 Feb 202090.5093.2090.2092.4492.44423,000
13 Feb 202091.9994.3287.4090.0890.08750,500
12 Feb 202089.8091.2386.8591.0591.05646,200
11 Feb 202090.4191.1289.2689.6189.61306,300
10 Feb 202088.4090.0488.2289.9289.92254,500
07 Feb 202088.5989.8288.2888.5788.57160,200
06 Feb 202088.2789.0387.7388.7188.71242,400
05 Feb 202088.3188.5086.5087.9787.97247,600
04 Feb 202086.5087.8185.9787.4187.41171,300
03 Feb 202085.9186.5184.1485.5785.57351,000
31 Jan 202086.8686.8685.3685.7485.74250,500
30 Jan 202087.1887.6286.0086.8186.81186,700
29 Jan 202087.6588.4986.9287.2387.23305,200
28 Jan 202085.5887.6885.5087.2287.22170,000
27 Jan 202085.2286.5884.8985.2985.29243,100
24 Jan 202087.7588.2886.0086.7586.75268,000
23 Jan 202086.1087.1085.7487.0187.01261,200
22 Jan 202085.8886.6685.7286.1086.10168,800
21 Jan 202084.8385.9884.5885.4285.42230,600
17 Jan 202085.8985.9784.5884.9084.90273,600
16 Jan 202085.7986.2984.9785.3485.34189,200
15 Jan 202084.0786.4584.0785.3485.34312,000
14 Jan 202083.9384.4583.0984.0984.09238,800
13 Jan 202083.5184.5883.1283.9583.95244,800
10 Jan 202084.5384.7683.0683.5883.58252,800
09 Jan 202084.5484.7883.7984.0884.08305,500
08 Jan 202083.8884.7082.9384.0584.05347,100
07 Jan 202084.7685.3783.6083.6983.69349,200
06 Jan 202082.9485.0682.5984.8884.88440,100
03 Jan 202083.0683.6582.9983.5783.57384,100
02 Jan 202083.7684.6583.4284.2484.24210,600
31 Dec 201983.4283.8482.5183.3783.37271,100
30 Dec 201984.5084.9282.7283.4483.44270,500
27 Dec 201985.4585.4584.3184.6484.64137,900
26 Dec 201985.2285.8984.7385.0185.01336,300
24 Dec 201985.7485.7484.7884.9784.9784,200
23 Dec 201985.5785.5784.3185.4085.40307,000
20 Dec 201984.9685.6084.6785.1385.13998,000
19 Dec 201983.9785.0083.1284.7184.71589,500
18 Dec 201984.7684.9883.5583.8083.80230,700
17 Dec 201985.1486.0083.8784.5484.54309,900
16 Dec 201985.8086.1084.9684.9684.96239,100
13 Dec 201984.9086.5384.6485.0885.08332,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...