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

Qualys Inc (NQ: QLYS )

170.36 +0.62 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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 1,417,324 -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 199.25 199.25 196.46 198.19 206,563 +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%)
Nov 01, 2023 153.87 154.28 149.17 151.95 342,466 -1.00(-0.65%)
Oct 31, 2023 151.99 154.01 150.90 152.95 308,869 +1.90(+1.26%)
Oct 30, 2023 153.71 153.71 149.84 151.05 291,191 -1.16(-0.76%)
Oct 27, 2023 151.99 153.44 150.20 152.21 233,625 +0.04(+0.03%)
Oct 26, 2023 152.06 154.43 151.59 152.17 264,484 +0.22(+0.14%)
Oct 25, 2023 156.43 156.62 151.68 151.95 196,006 -5.31(-3.38%)
Oct 24, 2023 155.50 158.87 154.24 157.26 229,963 +3.07(+1.99%)
Oct 23, 2023 155.31 156.66 154.06 154.19 181,243 -1.60(-1.03%)
Oct 20, 2023 161.49 161.49 154.45 155.79 426,823 -5.74(-3.55%)
Oct 19, 2023 164.50 164.50 161.12 161.53 272,981 -1.73(-1.06%)
Oct 18, 2023 162.88 164.50 162.01 163.26 343,811 +0.46(+0.28%)
Oct 17, 2023 162.29 164.01 161.03 162.80 367,102 +0.46(+0.28%)
Oct 16, 2023 161.50 163.73 161.66 162.34 462,399 +1.32(+0.82%)
Oct 13, 2023 158.88 161.52 157.79 161.02 400,062 +1.77(+1.11%)
Oct 12, 2023 161.94 162.84 157.19 159.25 323,960 -2.76(-1.70%)
Oct 11, 2023 163.75 165.03 160.94 162.01 470,487 -1.48(-0.91%)
Oct 10, 2023 161.75 164.94 161.61 163.49 407,663 +2.26(+1.40%)
Oct 09, 2023 159.78 161.94 157.96 161.23 399,784 +0.26(+0.16%)
Oct 06, 2023 154.13 161.50 153.38 160.97 517,545 +6.19(+4.00%)
Oct 05, 2023 155.04 156.16 153.66 154.78 330,383 +0.02(+0.01%)
Oct 04, 2023 152.05 155.21 152.05 154.76 250,897 +3.27(+2.16%)
Oct 03, 2023 151.96 153.18 150.55 151.49 228,126 -1.46(-0.95%)
Oct 02, 2023 152.40 153.50 151.51 152.95 255,803 +0.40(+0.26%)
Sep 29, 2023 153.85 155.08 152.16 152.55 279,861 -0.29(-0.19%)
Sep 28, 2023 153.15 154.38 152.50 152.84 252,485 -0.48(-0.31%)
Sep 27, 2023 152.07 153.94 149.01 153.32 266,889 +1.86(+1.23%)
Sep 26, 2023 152.92 155.10 150.37 151.46 285,084 -2.13(-1.39%)
Sep 25, 2023 152.53 154.89 152.92 153.59 286,980 +0.47(+0.31%)
Sep 22, 2023 151.54 153.50 150.91 153.12 260,123 +2.07(+1.37%)
Sep 21, 2023 151.91 152.13 149.64 151.05 317,160 -1.29(-0.85%)
Sep 20, 2023 151.75 153.93 151.13 152.34 238,855 +1.08(+0.71%)
Sep 19, 2023 151.11 151.82 149.00 151.26 294,504 +0.00(+0.00%)
Sep 18, 2023 149.77 152.15 149.77 151.26 205,882 +1.47(+0.98%)
Sep 15, 2023 152.55 152.55 149.03 149.79 831,071 -2.75(-1.80%)
Sep 14, 2023 153.00 153.21 151.72 152.54 274,436 -0.28(-0.18%)
Sep 13, 2023 155.30 155.71 151.76 152.82 380,636 -2.50(-1.61%)
Sep 12, 2023 157.00 157.88 155.01 155.32 210,958 -1.97(-1.25%)
Sep 11, 2023 154.02 157.57 153.77 157.29 284,683 +3.58(+2.33%)
Sep 08, 2023 155.59 156.05 153.63 153.71 204,039 -1.44(-0.93%)
Sep 07, 2023 154.63 155.24 153.25 155.15 254,411 +0.20(+0.13%)
Sep 06, 2023 152.53 155.21 151.53 154.95 320,771 +2.68(+1.76%)
Sep 05, 2023 154.80 155.31 152.04 152.27 408,205 -3.72(-2.38%)
Sep 01, 2023 156.29 157.79 155.94 155.99 218,876 +0.34(+0.22%)
Aug 31, 2023 155.60 156.71 155.03 155.65 390,239 +0.72(+0.46%)
Aug 30, 2023 153.00 156.00 152.44 154.93 277,873 +1.81(+1.18%)
Aug 29, 2023 150.45 153.35 150.39 153.12 203,978 +2.36(+1.57%)
Aug 28, 2023 150.44 151.48 150.00 150.76 219,928 +0.32(+0.21%)
Aug 25, 2023 146.61 150.61 145.78 150.44 255,995 +4.31(+2.95%)
Aug 24, 2023 149.00 149.16 146.05 146.13 200,666 -1.78(-1.20%)
Aug 23, 2023 146.49 148.29 145.10 147.91 173,469 +2.19(+1.50%)
Aug 22, 2023 144.84 146.51 143.85 145.72 242,669 +1.00(+0.69%)
Aug 21, 2023 146.00 147.56 144.58 144.72 246,694 -0.06(-0.04%)
Aug 18, 2023 140.92 145.63 140.00 144.78 315,257 +2.05(+1.44%)
Aug 17, 2023 148.40 148.40 142.18 142.73 428,075 -5.80(-3.90%)
Aug 16, 2023 148.80 150.85 147.93 148.53 270,562 -0.96(-0.64%)
Aug 15, 2023 150.38 151.64 149.09 149.49 261,532 -1.46(-0.97%)
Aug 14, 2023 150.93 153.06 149.89 150.95 307,398 -0.01(-0.01%)
Aug 11, 2023 146.83 151.17 146.53 150.96 424,418 +3.69(+2.51%)
Aug 10, 2023 148.16 149.69 146.49 147.27 209,905 +0.23(+0.16%)
Aug 09, 2023 144.00 148.89 143.00 147.04 377,576 +3.35(+2.33%)
Aug 08, 2023 142.12 143.77 140.03 143.69 256,898 -0.81(-0.56%)
Aug 07, 2023 143.24 144.72 138.55 144.50 258,501 +0.87(+0.61%)
Aug 04, 2023 154.85 154.85 136.40 143.63 737,874 +5.59(+4.05%)
Aug 03, 2023 134.58 138.45 134.37 138.04 567,616 +2.77(+2.05%)
Aug 02, 2023 137.87 138.74 133.99 135.27 308,307 -4.17(-2.99%)
Aug 01, 2023 138.80 140.29 137.43 139.44 261,338 +0.64(+0.46%)
Jul 31, 2023 135.87 139.32 135.87 138.80 216,968 +2.93(+2.16%)
Jul 28, 2023 137.86 139.16 135.74 135.87 204,918 -1.16(-0.85%)
Jul 27, 2023 140.27 140.78 136.21 137.03 287,934 -1.97(-1.42%)
Jul 26, 2023 134.56 139.20 133.58 139.00 521,955 +4.62(+3.44%)
Jul 25, 2023 133.26 136.36 132.64 134.38 334,497 +1.02(+0.76%)
Jul 24, 2023 131.39 133.41 129.60 133.36 255,054 +2.25(+1.72%)
Jul 21, 2023 132.51 133.34 130.94 131.11 324,981 +0.07(+0.05%)
Jul 20, 2023 132.36 132.36 130.01 131.04 243,723 -1.78(-1.34%)
Jul 19, 2023 132.64 134.30 132.22 132.82 186,550 +0.95(+0.72%)
Jul 18, 2023 130.60 132.02 129.50 131.87 172,638 +1.63(+1.25%)
Jul 17, 2023 129.67 131.64 129.09 130.24 240,356 +0.96(+0.74%)
Jul 14, 2023 129.96 130.69 129.17 129.28 202,060 -0.68(-0.52%)
Jul 13, 2023 128.98 131.72 128.98 129.96 190,106 +1.87(+1.46%)
Jul 12, 2023 129.81 129.90 127.42 128.09 327,463 +0.98(+0.77%)
Jul 11, 2023 129.49 129.99 126.46 127.11 268,673 -2.09(-1.62%)
Jul 10, 2023 123.87 129.20 123.67 129.20 379,302 +4.57(+3.67%)
Jul 07, 2023 123.98 127.09 123.98 124.63 264,935 +0.37(+0.30%)
Jul 06, 2023 125.18 125.59 122.53 124.26 341,724 -2.93(-2.30%)
Jul 05, 2023 127.49 127.96 126.51 127.19 276,912 -1.21(-0.94%)
Jul 03, 2023 128.73 129.09 127.86 128.40 94,698 -0.77(-0.60%)
Jun 30, 2023 130.16 130.99 129.09 129.17 260,529 +0.62(+0.48%)
Jun 29, 2023 125.97 128.60 125.46 128.55 340,256 +2.85(+2.27%)
Jun 28, 2023 126.48 128.24 125.09 125.70 413,170 -1.10(-0.87%)
Jun 27, 2023 124.16 127.14 124.16 126.80 311,190 +3.45(+2.80%)
Jun 26, 2023 123.91 126.19 123.35 123.35 217,781 -1.20(-0.96%)
Jun 23, 2023 124.65 125.37 123.80 124.55 542,161 -2.04(-1.61%)
Jun 22, 2023 125.28 126.65 124.75 126.59 218,431 +0.89(+0.71%)
Jun 21, 2023 128.64 129.11 124.88 125.70 368,718 -3.15(-2.44%)
Jun 20, 2023 129.96 131.48 127.28 128.85 253,527 -2.16(-1.65%)
Jun 16, 2023 134.28 134.28 130.18 131.01 631,574 -0.68(-0.52%)
Jun 15, 2023 128.30 132.03 126.66 131.69 314,111 +16.38(+14.21%)
May 08, 2023 115.25 117.80 112.17 115.31 425,328 -1.30(-1.11%)
May 05, 2023 110.00 119.13 107.00 116.61 950,189 +8.36(+7.72%)
May 04, 2023 107.42 109.05 107.12 108.25 452,507 +0.61(+0.57%)
May 03, 2023 108.27 110.06 107.36 107.64 451,103 -0.36(-0.33%)
May 02, 2023 110.61 110.67 107.86 108.00 437,409 -3.31(-2.97%)
May 01, 2023 111.32 112.77 110.95 111.31 301,998 -1.63(-1.44%)
Apr 28, 2023 112.35 113.38 110.45 112.94 338,744 -0.32(-0.28%)
Apr 27, 2023 111.94 113.67 110.75 113.26 395,957 +1.74(+1.56%)
Apr 26, 2023 112.81 113.45 110.98 111.52 408,346 -1.16(-1.03%)
Apr 25, 2023 117.64 117.64 111.60 112.68 697,094 -10.03(-8.17%)
Apr 24, 2023 123.45 123.83 120.95 122.71 308,629 -0.90(-0.73%)
Apr 21, 2023 125.17 125.30 123.54 123.61 412,931 -1.27(-1.02%)
Apr 20, 2023 123.79 124.98 123.52 124.88 230,473 -0.16(-0.13%)
Apr 19, 2023 126.58 127.28 124.61 125.04 376,582 -1.97(-1.55%)
Apr 18, 2023 129.00 130.54 126.49 127.01 231,785 -1.90(-1.47%)
Apr 17, 2023 129.23 130.24 127.55 128.91 139,218 +0.36(+0.28%)
Apr 14, 2023 130.06 130.06 126.57 128.55 233,363 -2.22(-1.70%)
Apr 13, 2023 128.40 130.90 128.40 130.77 193,519 +3.11(+2.44%)
Apr 12, 2023 128.53 130.21 127.13 127.66 188,699 +0.50(+0.39%)
Apr 11, 2023 126.23 127.73 124.97 127.16 198,835 +0.01(+0.01%)
Apr 10, 2023 125.66 127.40 124.63 127.15 182,801 +0.01(+0.01%)
Apr 06, 2023 126.25 127.24 124.77 127.14 143,615 +0.60(+0.47%)
Apr 05, 2023 127.51 128.97 124.67 126.54 195,583 -1.58(-1.23%)
Apr 04, 2023 127.86 129.30 127.19 128.12 217,243 +0.96(+0.75%)
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.