Canada markets close in 3 hours 57 minutes

Qualys, Inc. (QLYS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
163.66-2.34 (-1.41%)
As of 12:02PM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024167.97168.75162.40163.66163.66103,869
May 02, 2024166.19167.79163.40166.00166.00362,700
May 01, 2024164.31168.25163.75165.29165.29338,200
Apr 30, 2024167.31167.31163.79163.91163.91403,700
Apr 29, 2024171.11172.70167.81168.27168.27306,000
Apr 26, 2024171.18173.22170.01170.36170.36261,600
Apr 25, 2024169.22170.39167.39169.74169.74338,500
Apr 24, 2024172.48173.49170.36172.11172.11355,700
Apr 23, 2024168.80174.20168.80171.54171.54404,000
Apr 22, 2024164.91169.48164.28168.44168.44431,700
Apr 19, 2024162.68164.81161.44163.55163.55637,400
Apr 18, 2024163.48165.01160.73162.84162.84377,100
Apr 17, 2024165.89166.43162.27162.75162.75629,600
Apr 16, 2024161.16165.76160.35164.46164.46405,000
Apr 15, 2024166.25166.74161.92162.05162.05478,700
Apr 12, 2024165.97166.91165.00166.15166.15302,800
Apr 11, 2024166.36167.40164.70166.78166.78209,300
Apr 10, 2024163.86166.19162.43165.40165.40332,900
Apr 09, 2024166.84168.62166.70167.39167.39217,700
Apr 08, 2024165.13167.89163.96166.66166.66298,900
Apr 05, 2024164.25165.90164.25164.84164.84315,400
Apr 04, 2024167.65168.01163.57163.87163.87335,600
Apr 03, 2024164.99166.87164.39165.94165.94277,600
Apr 02, 2024164.65166.41162.85166.20166.20286,100
Apr 01, 2024166.87167.74164.16167.28167.28357,200
Mar 28, 2024164.92168.05164.36166.87166.87430,700
Mar 27, 2024166.55169.11163.43165.20165.20315,900
Mar 26, 2024165.90166.41163.78164.90164.90346,400
Mar 25, 2024165.79166.59163.81165.58165.58280,700
Mar 22, 2024166.92167.00164.71166.17166.17263,500
Mar 21, 2024168.77168.77166.24166.59166.59323,500
Mar 20, 2024163.84167.47162.35167.19167.19581,100
Mar 19, 2024165.00165.57163.42163.59163.59552,900
Mar 18, 2024166.44168.70165.71166.62166.62357,900
Mar 15, 2024165.34168.89164.52166.35166.351,305,300
Mar 14, 2024171.64172.51165.61167.36167.36669,500
Mar 13, 2024172.00174.31170.95171.64171.64346,600
Mar 12, 2024172.24173.44169.34171.37171.37308,900
Mar 11, 2024169.08172.66167.19172.51172.51364,400
Mar 08, 2024168.89170.66167.81168.66168.66629,400
Mar 07, 2024167.98169.84166.51167.90167.90409,900
Mar 06, 2024168.84168.84165.51166.87166.87485,700
Mar 05, 2024167.05168.90162.46165.51165.51385,500
Mar 04, 2024168.68171.06167.81168.76168.76242,800
Mar 01, 2024173.00173.15166.74167.93167.93502,100
Feb 29, 2024168.16173.33168.08171.86171.86592,300
Feb 28, 2024165.16167.47165.09167.32167.32232,600
Feb 27, 2024166.05167.59165.03166.72166.72285,600
Feb 26, 2024163.00167.45163.00165.60165.60288,200
Feb 23, 2024162.78165.48162.01163.47163.47285,700
Feb 22, 2024162.17163.38160.44161.89161.89417,000
Feb 21, 2024157.64160.96156.51159.47159.47669,000
Feb 20, 2024163.94165.26161.48164.00164.00481,800
Feb 16, 2024169.01169.37163.56164.57164.57683,800
Feb 15, 2024172.00172.00168.71169.92169.92461,300
Feb 14, 2024171.48172.95168.90170.57170.57446,100
Feb 13, 2024166.83171.98165.69169.79169.79524,400
Feb 12, 2024171.41173.00169.75171.65171.65702,800
Feb 09, 2024171.20174.64168.98171.85171.851,127,000
Feb 08, 2024163.54174.73159.00169.65169.651,479,400
Feb 07, 2024178.71182.45175.61177.17177.17798,200
Feb 06, 2024169.34181.97166.73176.79176.791,550,100
Feb 05, 2024184.00184.04165.66168.24168.241,417,300
Feb 02, 2024188.97190.67187.60187.87187.87309,200
Feb 01, 2024189.39190.61186.68190.39190.39295,300
Jan 31, 2024192.09192.09188.54189.17189.17365,400
Jan 30, 2024191.68193.38190.15193.18193.18332,200
Jan 29, 2024188.60191.91188.60191.68191.68395,700
Jan 26, 2024193.07193.50187.35188.79188.79522,500
Jan 25, 2024199.37199.37192.30193.10193.10299,200
Jan 24, 2024200.22200.90196.26196.33196.33233,200
Jan 23, 2024199.25199.25196.46198.19198.19206,500
Jan 22, 2024200.00201.03196.09197.96197.96381,800
Jan 19, 2024198.88199.60191.12196.37196.37583,300
Jan 18, 2024195.65198.19194.33197.76197.76290,200
Jan 17, 2024190.02194.81186.70193.54193.54332,900
Jan 16, 2024193.10194.30191.05192.18192.18294,400
Jan 12, 2024194.35195.06191.09193.10193.10302,600
Jan 11, 2024189.37192.18187.71191.99191.99699,400
Jan 10, 2024186.50189.58185.21188.63188.63320,100
Jan 09, 2024183.00188.34183.00186.23186.23255,200
Jan 08, 2024181.17184.46181.17184.18184.18320,700
Jan 05, 2024182.96184.66180.01180.30180.30380,900
Jan 04, 2024186.42189.01182.57184.21184.21335,300
Jan 03, 2024190.68191.00185.34185.36185.36447,700
Jan 02, 2024194.40194.40189.18191.88191.88385,600
Dec 29, 2023197.89197.89195.02196.28196.28273,700
Dec 28, 2023201.22201.60197.62198.29198.29278,500
Dec 27, 2023203.01203.45201.18201.62201.62160,600
Dec 26, 2023204.59205.00203.05203.08203.08151,800
Dec 22, 2023204.26206.25203.49204.41204.41162,700
Dec 21, 2023203.08205.27200.91203.53203.53209,100
Dec 20, 2023204.65206.27201.21201.88201.88312,200
Dec 19, 2023202.16206.35200.41205.89205.89434,500
Dec 18, 2023200.02202.60197.29202.14202.14340,300
Dec 15, 2023197.39200.84196.67198.85198.851,268,400
Dec 14, 2023194.00195.97192.87195.61195.61493,500
Dec 13, 2023191.75193.89190.47193.58193.58379,200
Dec 12, 2023190.00192.19188.40191.13191.13291,300
Dec 11, 2023188.81190.00187.23189.20189.20409,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...