Qualys Inc (NQ: QLYS )

98.21 USD +3.83 (+4.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 102.96 102.96 92.00 98.21 1,052,319 +3.83(+4.06%)
May 05, 2021 95.89 96.75 93.26 94.38 535,183 -0.50(-0.53%)
May 04, 2021 97.74 98.00 94.47 94.88 447,870 -4.51(-4.54%)
May 03, 2021 101.51 102.52 98.78 99.39 557,079 -1.97(-1.94%)
Apr 30, 2021 103.10 104.69 101.19 101.36 418,300 -2.41(-2.32%)
Apr 29, 2021 105.40 106.53 103.36 103.77 287,691 -1.08(-1.03%)
Apr 28, 2021 107.40 107.78 104.68 104.85 297,493 -2.45(-2.28%)
Apr 27, 2021 108.42 108.87 106.49 107.30 321,517 -1.02(-0.95%)
Apr 26, 2021 106.49 108.98 104.62 108.32 510,964 +5.43(+5.28%)
Apr 23, 2021 104.77 104.91 102.74 102.89 418,200 -2.14(-2.04%)
Apr 22, 2021 105.63 107.50 104.57 105.03 302,871 -0.45(-0.43%)
Apr 21, 2021 103.12 105.91 101.23 105.48 390,146 +1.83(+1.77%)
Apr 20, 2021 106.72 107.50 102.48 103.65 504,175 -2.79(-2.62%)
Apr 19, 2021 105.12 107.02 104.72 106.44 396,379 +1.65(+1.57%)
Apr 16, 2021 107.38 107.38 104.12 104.79 551,700 -2.59(-2.41%)
Apr 15, 2021 106.44 107.79 105.55 107.38 238,596 +2.00(+1.90%)
Apr 14, 2021 105.80 107.89 105.09 105.38 340,100 -0.67(-0.63%)
Apr 13, 2021 106.35 108.03 104.19 106.05 294,132 +0.57(+0.54%)
Apr 12, 2021 104.26 106.81 102.78 105.48 274,667 +1.32(+1.27%)
Apr 09, 2021 103.69 104.38 101.28 104.16 237,200 +0.38(+0.37%)
Apr 08, 2021 104.07 105.43 103.46 103.78 220,078 +0.83(+0.81%)
Apr 07, 2021 105.47 105.47 102.62 102.95 266,282 -2.22(-2.11%)
Apr 06, 2021 103.88 106.67 103.39 105.17 281,705 -0.80(-0.75%)
Apr 05, 2021 104.63 106.08 103.76 105.97 312,318 +2.09(+2.01%)
Apr 01, 2021 106.03 107.64 102.76 103.88 385,800 -0.90(-0.86%)
Mar 31, 2021 104.66 105.94 104.10 104.78 335,873 +0.99(+0.95%)
Mar 30, 2021 104.55 105.24 102.03 103.79 334,757 -2.16(-2.04%)
Mar 29, 2021 105.25 108.20 105.18 105.95 490,230 +0.62(+0.59%)
Mar 26, 2021 100.78 105.47 100.32 105.33 491,500 +5.00(+4.98%)
Mar 25, 2021 100.03 101.52 98.96 100.33 358,076 -0.35(-0.35%)
Mar 24, 2021 105.43 105.53 100.50 100.68 540,770 -4.80(-4.55%)
Mar 23, 2021 104.43 107.33 101.25 105.48 602,092 -0.10(-0.09%)
Mar 22, 2021 100.72 106.84 100.72 105.58 574,679 +4.81(+4.77%)
Mar 19, 2021 98.00 101.82 97.00 100.77 1,193,500 +3.10(+3.17%)
Mar 18, 2021 101.30 102.45 97.56 97.67 400,674 -5.23(-5.08%)
Mar 17, 2021 101.67 104.26 99.06 102.90 493,527 -0.12(-0.12%)
Mar 16, 2021 104.22 106.00 102.48 103.02 480,610 -0.58(-0.56%)
Mar 15, 2021 101.28 104.31 101.21 103.60 454,204 +3.07(+3.05%)
Mar 12, 2021 99.64 100.89 97.30 100.53 381,200 -0.19(-0.19%)
Mar 11, 2021 98.73 102.96 98.73 100.72 313,604 +3.29(+3.38%)
Mar 10, 2021 100.48 102.63 97.31 97.43 389,277 -1.08(-1.10%)
Mar 09, 2021 100.54 103.79 98.15 98.51 578,452 +0.76(+0.78%)
Mar 08, 2021 95.70 99.94 95.57 97.75 564,463 +0.86(+0.89%)
Mar 05, 2021 92.88 97.06 90.88 96.89 791,600 +5.04(+5.49%)
Mar 04, 2021 91.87 93.61 90.26 91.85 535,026 +0.10(+0.11%)
Mar 03, 2021 97.72 97.94 91.72 91.75 663,445 -5.72(-5.87%)
Mar 02, 2021 100.27 100.27 96.82 97.47 344,295 -2.28(-2.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.