Skip to main content

Qualys, Inc. - Common Stock (NQ: QLYS )

121.57 -1.52 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2025 124.68 125.26 122.53 123.09 269,310 -0.86(-0.69%)
Mar 11, 2025 124.80 126.23 123.57 123.95 381,380 -1.33(-1.06%)
Mar 10, 2025 126.75 127.61 124.59 125.28 279,540 -2.06(-1.62%)
Mar 07, 2025 129.50 130.33 125.49 127.34 383,792 -2.36(-1.82%)
Mar 06, 2025 130.05 131.84 128.67 129.70 204,958 -1.92(-1.46%)
Mar 05, 2025 130.49 131.93 129.01 131.62 257,501 +1.38(+1.06%)
Mar 04, 2025 128.02 131.63 127.95 130.24 295,417 +0.93(+0.72%)
Mar 03, 2025 132.00 132.24 128.88 129.31 250,078 -2.15(-1.64%)
Feb 28, 2025 130.74 132.90 129.94 131.46 341,043 +0.34(+0.26%)
Feb 27, 2025 133.43 134.86 130.88 131.12 261,251 -2.14(-1.61%)
Feb 26, 2025 131.96 135.13 131.04 133.26 204,500 +0.83(+0.63%)
Feb 25, 2025 133.55 134.39 131.48 132.43 242,745 -1.94(-1.44%)
Feb 24, 2025 136.48 136.56 134.04 134.37 258,848 -1.83(-1.34%)
Feb 21, 2025 140.00 140.00 135.84 136.20 407,359 -3.20(-2.30%)
Feb 20, 2025 145.50 145.50 138.14 139.40 280,923 -6.56(-4.49%)
Feb 19, 2025 145.41 146.93 143.50 145.96 353,375 -1.74(-1.18%)
Feb 18, 2025 143.22 147.86 142.00 147.70 437,539 +3.94(+2.74%)
Feb 14, 2025 141.39 143.84 140.77 143.76 329,937 +2.63(+1.86%)
Feb 13, 2025 138.50 141.45 137.25 141.13 347,422 +3.08(+2.23%)
Feb 12, 2025 135.39 139.20 135.39 138.05 378,252 +0.73(+0.53%)
Feb 11, 2025 136.72 137.69 135.20 137.32 260,601 -0.38(-0.28%)
Feb 10, 2025 136.62 140.00 135.70 137.70 461,166 +2.13(+1.57%)
Feb 07, 2025 132.88 144.08 132.88 135.57 626,054 -5.14(-3.65%)
Feb 06, 2025 146.00 146.40 139.79 140.71 583,242 -5.26(-3.60%)
Feb 05, 2025 144.51 146.06 142.91 145.97 407,394 +2.54(+1.77%)
Feb 04, 2025 141.73 144.02 141.62 143.43 268,397 +1.70(+1.20%)
Feb 03, 2025 136.26 142.71 135.22 141.73 378,054 +2.32(+1.66%)
Jan 31, 2025 139.96 141.74 139.00 139.41 393,102 -0.32(-0.23%)
Jan 30, 2025 145.05 146.84 139.70 139.73 572,858 -5.31(-3.66%)
Jan 29, 2025 147.65 148.42 144.45 145.04 245,245 -2.61(-1.77%)
Jan 28, 2025 146.71 150.58 145.86 147.65 233,266 +0.73(+0.50%)
Jan 27, 2025 142.42 149.85 142.42 146.92 511,180 +3.78(+2.64%)
Jan 24, 2025 142.18 143.34 141.38 143.14 272,064 +1.22(+0.86%)
Jan 23, 2025 140.37 142.08 139.68 141.92 367,819 +0.94(+0.67%)
Jan 22, 2025 140.04 141.33 139.08 140.98 276,848 +1.24(+0.89%)
Jan 21, 2025 137.73 140.56 137.08 139.74 210,478 +2.78(+2.03%)
Jan 17, 2025 138.63 138.75 134.73 136.97 406,469 +0.44(+0.33%)
Jan 16, 2025 135.91 137.12 134.84 136.52 489,799 +0.61(+0.45%)
Jan 15, 2025 138.01 138.01 135.11 135.91 405,955 +0.34(+0.25%)
Jan 14, 2025 134.07 135.75 133.02 135.57 282,221 +1.98(+1.48%)
Jan 13, 2025 133.81 134.50 132.54 133.59 326,589 -0.43(-0.32%)
Jan 10, 2025 131.73 135.11 131.73 134.02 369,588 -0.40(-0.30%)
Jan 08, 2025 134.51 134.85 132.39 134.42 462,658 -1.79(-1.31%)
Jan 07, 2025 137.61 138.07 134.88 136.21 808,305 -1.21(-0.88%)
Jan 06, 2025 142.87 143.94 136.42 137.42 526,407 -4.83(-3.40%)
Jan 03, 2025 140.24 142.72 139.39 142.25 345,981 +3.33(+2.40%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.