Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Qualys Inc (NQ: QLYS )

150.31 -1.56 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 10, 2024 152.46 153.57 150.05 150.31 380,271 -1.56(-1.03%)
May 09, 2024 150.00 151.97 149.12 151.87 550,547 +2.12(+1.42%)
May 08, 2024 158.60 158.96 147.58 149.75 1,762,727 -16.23(-9.78%)
May 07, 2024 169.41 171.00 165.26 165.98 814,379 -4.21(-2.47%)
May 06, 2024 165.99 170.58 165.99 170.19 518,818 +4.82(+2.91%)
May 03, 2024 167.97 168.75 162.40 165.37 357,412 -0.63(-0.38%)
May 02, 2024 166.19 167.79 163.40 166.00 362,683 +0.71(+0.43%)
May 01, 2024 164.31 168.25 163.75 165.29 338,162 +1.38(+0.84%)
Apr 30, 2024 167.31 167.31 163.79 163.91 403,765 -4.36(-2.59%)
Apr 29, 2024 171.11 172.70 167.81 168.27 305,973 -2.09(-1.23%)
Apr 26, 2024 171.18 173.22 170.01 170.36 261,623 +0.62(+0.37%)
Apr 25, 2024 169.22 170.39 167.38 169.74 338,529 -2.37(-1.38%)
Apr 24, 2024 172.48 173.49 170.36 172.11 355,692 +0.57(+0.33%)
Apr 23, 2024 168.80 174.20 168.80 171.54 404,046 +3.10(+1.84%)
Apr 22, 2024 164.91 169.48 168.44 431,715 +4.89(+2.99%)
Apr 19, 2024 162.68 164.81 161.44 163.55 637,760 +0.71(+0.44%)
Apr 18, 2024 163.48 165.00 160.73 162.84 377,080 +0.09(+0.06%)
Apr 17, 2024 165.89 166.43 162.27 162.75 629,597 -1.71(-1.04%)
Apr 16, 2024 161.16 165.76 160.35 164.46 405,014 +2.41(+1.49%)
Apr 15, 2024 166.25 166.74 161.92 162.05 478,705 -4.10(-2.47%)
Apr 12, 2024 165.97 166.91 165.00 166.15 302,775 -0.63(-0.38%)
Apr 11, 2024 166.36 167.40 164.70 166.78 209,445 +1.38(+0.84%)
Apr 10, 2024 163.86 166.19 162.43 165.40 332,886 -1.99(-1.19%)
Apr 09, 2024 166.84 168.62 166.70 167.39 217,694 +0.73(+0.44%)
Apr 08, 2024 165.13 167.89 163.96 166.66 298,901 +1.82(+1.10%)
Apr 05, 2024 164.25 165.90 164.25 164.84 315,402 +0.97(+0.59%)
Apr 04, 2024 167.65 168.01 163.57 163.87 335,580 -2.07(-1.25%)
Apr 03, 2024 164.99 166.87 164.39 165.94 277,588 -0.26(-0.16%)
Apr 02, 2024 164.65 166.41 162.85 166.20 286,144 -1.08(-0.65%)
Apr 01, 2024 166.87 167.74 164.16 167.28 357,173 +0.41(+0.25%)
Mar 28, 2024 164.92 166.85 166.85 166.87 430,707 +1.67(+1.01%)
Mar 27, 2024 166.55 169.10 163.43 165.20 315,872 +0.30(+0.18%)
Mar 26, 2024 165.90 166.41 163.78 164.90 346,350 -0.68(-0.41%)
Mar 25, 2024 165.79 166.59 163.81 165.58 280,747 -0.59(-0.36%)
Mar 22, 2024 166.92 167.00 164.71 166.17 263,469 -0.42(-0.25%)
Mar 21, 2024 168.77 168.77 166.24 166.59 323,582 -0.60(-0.36%)
Mar 20, 2024 163.84 167.47 162.35 167.19 581,072 +3.60(+2.20%)
Mar 19, 2024 165.00 165.57 163.42 163.59 552,899 -3.03(-1.82%)
Mar 18, 2024 166.44 168.69 165.71 166.62 357,855 +0.27(+0.16%)
Mar 15, 2024 165.34 168.89 164.51 166.35 1,305,271 -1.01(-0.60%)
Mar 14, 2024 171.64 172.51 165.61 167.36 669,495 -4.28(-2.49%)
Mar 13, 2024 172.00 174.31 170.95 171.64 346,552 +0.27(+0.16%)
Mar 12, 2024 172.24 173.44 169.34 171.37 308,943 -1.14(-0.66%)
Mar 11, 2024 169.08 172.66 167.19 172.51 364,353 +3.85(+2.28%)
Mar 08, 2024 168.89 170.66 167.81 168.66 629,405 +0.76(+0.45%)
Mar 07, 2024 167.98 169.84 166.51 167.90 409,850 +1.03(+0.62%)
Mar 06, 2024 168.84 168.84 165.51 166.87 485,681 +1.36(+0.82%)
Mar 05, 2024 167.05 168.90 162.46 165.51 385,543 -3.25(-1.93%)
Mar 04, 2024 168.68 171.06 167.81 168.76 242,758 +0.83(+0.49%)
Mar 01, 2024 173.00 173.15 166.74 167.93 502,111 -3.93(-2.29%)
Feb 29, 2024 168.16 173.33 168.08 171.86 592,298 +4.54(+2.71%)
Feb 28, 2024 165.16 167.47 165.09 167.32 232,635 +0.60(+0.36%)
Feb 27, 2024 166.05 167.59 165.03 166.72 285,654 +1.12(+0.68%)
Feb 26, 2024 163.00 167.45 163.00 165.60 288,229 +2.13(+1.30%)
Feb 23, 2024 162.78 165.48 162.01 163.47 285,726 +1.58(+0.98%)
Feb 22, 2024 162.17 163.38 160.44 161.89 416,982 +2.42(+1.52%)
Feb 21, 2024 157.64 160.96 156.51 159.47 668,967 -4.53(-2.76%)
Feb 20, 2024 163.94 165.26 161.48 164.00 481,862 -0.57(-0.35%)
Feb 16, 2024 169.01 169.37 163.56 164.57 683,826 -5.35(-3.15%)
Feb 15, 2024 172.00 172.00 168.71 169.92 461,259 -0.65(-0.38%)
Feb 14, 2024 171.48 172.95 168.90 170.57 446,143 +0.78(+0.46%)
Feb 13, 2024 166.83 171.98 165.69 169.79 524,354 -1.86(-1.08%)
Feb 12, 2024 171.41 173.00 169.75 171.65 702,826 -0.20(-0.12%)
Feb 09, 2024 171.20 174.64 168.98 171.85 1,126,972 +2.20(+1.30%)
Feb 08, 2024 163.54 174.73 159.00 169.65 1,479,436 -7.52(-4.24%)
Feb 07, 2024 178.71 182.45 175.61 177.17 796,241 +0.38(+0.21%)
Feb 06, 2024 169.34 181.97 166.73 176.79 1,550,123 +8.55(+5.08%)
Feb 05, 2024 184.00 184.04 165.66 168.24 1,417,350 -19.63(-10.45%)
Feb 02, 2024 188.97 190.67 187.60 187.87 309,228 -2.52(-1.32%)
Feb 01, 2024 189.39 190.60 186.68 190.39 294,913 +1.22(+0.64%)
Jan 31, 2024 192.09 192.09 188.54 189.17 365,373 -4.01(-2.08%)
Jan 30, 2024 191.68 193.38 190.15 193.18 342,856 +1.50(+0.78%)
Jan 29, 2024 188.60 191.91 188.60 191.68 395,659 +2.89(+1.53%)
Jan 26, 2024 193.07 193.50 187.35 188.79 522,498 -4.31(-2.23%)
Jan 25, 2024 199.37 199.37 192.30 193.10 299,154 -3.23(-1.65%)
Jan 24, 2024 200.22 200.90 196.26 196.33 233,214 -1.86(-0.94%)
Jan 23, 2024 199.25 199.25 196.46 198.19 206,544 +0.23(+0.12%)
Jan 22, 2024 200.00 201.03 196.09 197.96 381,831 +1.59(+0.81%)
Jan 19, 2024 198.88 199.60 191.12 196.37 583,332 -1.39(-0.70%)
Jan 18, 2024 195.65 198.19 194.32 197.76 290,185 +4.22(+2.18%)
Jan 17, 2024 190.02 194.81 186.70 193.54 332,856 +1.36(+0.71%)
Jan 16, 2024 193.10 194.30 191.05 192.18 294,357 -0.92(-0.48%)
Jan 12, 2024 194.35 195.06 191.09 193.10 302,608 +1.11(+0.58%)
Jan 11, 2024 189.37 192.18 187.71 191.99 699,061 +3.36(+1.78%)
Jan 10, 2024 186.50 189.58 185.21 188.63 320,111 +2.40(+1.29%)
Jan 09, 2024 183.00 188.34 183.00 186.23 255,232 +2.05(+1.11%)
Jan 08, 2024 181.17 184.46 181.17 184.18 320,717 +3.88(+2.15%)
Jan 05, 2024 182.96 184.66 180.01 180.30 380,914 -3.91(-2.12%)
Jan 04, 2024 186.42 189.01 182.57 184.21 335,341 -1.15(-0.62%)
Jan 03, 2024 190.68 191.00 185.34 185.36 447,683 -6.52(-3.40%)
Jan 02, 2024 194.40 194.40 189.18 191.88 385,595 -4.40(-2.24%)
Dec 29, 2023 197.89 197.89 195.02 196.28 273,720 -2.01(-1.01%)
Dec 28, 2023 201.22 201.60 197.62 198.29 278,462 -3.33(-1.65%)
Dec 27, 2023 203.01 203.44 201.18 201.62 160,569 -1.46(-0.72%)
Dec 26, 2023 204.59 205.00 203.05 203.08 151,789 -1.33(-0.65%)
Dec 22, 2023 204.26 206.25 203.49 204.41 162,665 +0.88(+0.43%)
Dec 21, 2023 203.08 205.27 200.91 203.53 209,362 +1.65(+0.82%)
Dec 20, 2023 204.65 206.27 201.21 201.88 312,153 -4.01(-1.95%)
Dec 19, 2023 202.16 206.35 200.41 205.89 434,503 +3.75(+1.86%)
Dec 18, 2023 200.02 202.60 197.29 202.14 340,286 +3.29(+1.65%)
Dec 15, 2023 197.39 200.84 196.67 198.85 1,284,816 +3.24(+1.66%)
Dec 14, 2023 194.00 195.97 192.87 195.61 493,490 +2.03(+1.05%)
Dec 13, 2023 191.75 193.89 190.47 193.58 378,672 +2.45(+1.28%)
Dec 12, 2023 190.00 192.19 188.40 191.13 291,318 +1.93(+1.02%)
Dec 11, 2023 188.81 190.00 187.23 189.20 409,773 +0.88(+0.47%)
Dec 08, 2023 185.55 189.01 185.55 188.32 278,928 +1.79(+0.96%)
Dec 07, 2023 185.79 187.32 185.02 186.53 421,274 +0.80(+0.43%)
Dec 06, 2023 186.17 188.18 185.52 185.73 285,137 +0.94(+0.51%)
Dec 05, 2023 185.89 186.37 184.01 184.79 462,237 -2.92(-1.56%)
Dec 04, 2023 187.20 188.65 185.11 187.71 394,622 -0.30(-0.16%)
Dec 01, 2023 185.04 188.37 182.64 188.01 371,725 +3.17(+1.71%)
Nov 30, 2023 183.68 185.09 180.78 184.84 800,197 +1.08(+0.59%)
Nov 29, 2023 182.00 184.35 181.00 183.76 366,654 +3.19(+1.77%)
Nov 28, 2023 180.75 182.25 179.90 180.57 502,092 -0.89(-0.49%)
Nov 27, 2023 179.46 182.00 179.39 181.46 221,731 +0.99(+0.55%)
Nov 24, 2023 176.71 180.99 176.55 180.47 128,671 +1.23(+0.69%)
Nov 22, 2023 182.00 183.49 179.02 179.24 287,061 -1.53(-0.85%)
Nov 21, 2023 179.00 180.96 178.44 180.77 203,614 +1.06(+0.59%)
Nov 20, 2023 178.56 180.07 178.10 179.71 295,599 +1.15(+0.64%)
Nov 17, 2023 175.71 178.57 175.71 178.56 324,607 +3.61(+2.06%)
Nov 16, 2023 174.76 176.15 172.19 174.95 226,900 +0.10(+0.06%)
Nov 15, 2023 176.91 177.03 174.65 174.85 319,662 -1.70(-0.96%)
Nov 14, 2023 175.00 177.40 171.91 176.55 394,315 +3.62(+2.09%)
Nov 13, 2023 171.08 173.05 167.40 172.93 247,765 +1.21(+0.70%)
Nov 10, 2023 168.26 171.83 168.26 171.72 455,939 +3.74(+2.23%)
Nov 09, 2023 168.41 169.66 166.78 167.98 291,056 +0.55(+0.33%)
Nov 08, 2023 171.56 171.99 165.67 167.43 435,296 -4.75(-2.76%)
Nov 07, 2023 170.91 172.83 168.33 172.18 331,706 +1.72(+1.01%)
Nov 06, 2023 169.81 170.53 165.41 170.46 505,747 +0.46(+0.27%)
Nov 03, 2023 156.10 171.77 153.96 170.00 1,032,116 +17.28(+11.31%)
Nov 02, 2023 153.05 153.70 149.25 152.72 669,521 +0.77(+0.51%)
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.