Singapore markets closed

Qualys, Inc. (QLYS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
136.16-0.50 (-0.37%)
As of 09:40AM EDT. Market open.
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Jun 2024135.82136.18135.58136.16136.164,255
10 Jun 2024135.45138.72134.76136.66136.66374,300
07 Jun 2024134.26136.45132.52136.02136.02461,100
06 Jun 2024135.23137.46134.91135.12135.12320,800
05 Jun 2024135.11136.63133.24135.79135.79421,100
04 Jun 2024135.38136.33132.81133.57133.57455,300
03 Jun 2024141.23141.49135.13135.67135.67494,400
31 May 2024139.76140.62138.47140.62140.62408,500
30 May 2024141.00141.00138.49139.50139.50419,100
29 May 2024141.46142.79140.34141.05141.05413,800
28 May 2024146.14146.14141.93143.37143.37413,900
24 May 2024146.44146.89144.56146.48146.48323,000
23 May 2024146.32147.40145.16146.25146.25324,700
22 May 2024144.92146.51144.20145.31145.31341,400
21 May 2024146.19146.19143.31144.52144.52415,300
20 May 2024147.00147.05143.71146.39146.39696,400
17 May 2024149.52149.52146.57147.12147.12359,900
16 May 2024148.78150.91146.69149.62149.62359,100
15 May 2024150.74151.81148.16148.67148.67493,000
14 May 2024149.65151.54149.18149.73149.73394,800
13 May 2024151.17151.51148.61148.80148.80419,100
10 May 2024152.46153.57150.05150.31150.31380,200
09 May 2024150.00151.97149.12151.87151.87550,500
08 May 2024158.60158.96147.58149.75149.751,762,700
07 May 2024169.41171.00165.26165.98165.98814,300
06 May 2024165.99170.58165.99170.19170.19518,800
03 May 2024167.97168.75162.40165.37165.37357,400
02 May 2024166.19167.79163.40166.00166.00362,700
01 May 2024164.31168.25163.75165.29165.29338,200
30 Apr 2024167.31167.31163.79163.91163.91403,700
29 Apr 2024171.11172.70167.81168.27168.27306,000
26 Apr 2024171.18173.22170.01170.36170.36261,600
25 Apr 2024169.22170.39167.39169.74169.74338,500
24 Apr 2024172.48173.49170.36172.11172.11355,700
23 Apr 2024168.80174.20168.80171.54171.54404,000
22 Apr 2024164.91169.48164.28168.44168.44431,700
19 Apr 2024162.68164.81161.44163.55163.55637,400
18 Apr 2024163.48165.01160.73162.84162.84377,100
17 Apr 2024165.89166.43162.27162.75162.75629,600
16 Apr 2024161.16165.76160.35164.46164.46405,000
15 Apr 2024166.25166.74161.92162.05162.05478,700
12 Apr 2024165.97166.91165.00166.15166.15302,800
11 Apr 2024166.36167.40164.70166.78166.78209,300
10 Apr 2024163.86166.19162.43165.40165.40332,900
09 Apr 2024166.84168.62166.70167.39167.39217,700
08 Apr 2024165.13167.89163.96166.66166.66298,900
05 Apr 2024164.25165.90164.25164.84164.84315,400
04 Apr 2024167.65168.01163.57163.87163.87335,600
03 Apr 2024164.99166.87164.39165.94165.94277,600
02 Apr 2024164.65166.41162.85166.20166.20286,100
01 Apr 2024166.87167.74164.16167.28167.28357,200
28 Mar 2024164.92168.05164.36166.87166.87430,700
27 Mar 2024166.55169.11163.43165.20165.20315,900
26 Mar 2024165.90166.41163.78164.90164.90346,400
25 Mar 2024165.79166.59163.81165.58165.58280,700
22 Mar 2024166.92167.00164.71166.17166.17263,500
21 Mar 2024168.77168.77166.24166.59166.59323,500
20 Mar 2024163.84167.47162.35167.19167.19581,100
19 Mar 2024165.00165.57163.42163.59163.59552,900
18 Mar 2024166.44168.70165.71166.62166.62357,900
15 Mar 2024165.34168.89164.52166.35166.351,305,300
14 Mar 2024171.64172.51165.61167.36167.36669,500
13 Mar 2024172.00174.31170.95171.64171.64346,600
12 Mar 2024172.24173.44169.34171.37171.37308,900
11 Mar 2024169.08172.66167.19172.51172.51364,400
08 Mar 2024168.89170.66167.81168.66168.66629,400
07 Mar 2024167.98169.84166.51167.90167.90409,900
06 Mar 2024168.84168.84165.51166.87166.87485,700
05 Mar 2024167.05168.90162.46165.51165.51385,500
04 Mar 2024168.68171.06167.81168.76168.76242,800
01 Mar 2024173.00173.15166.74167.93167.93502,100
29 Feb 2024168.16173.33168.08171.86171.86592,300
28 Feb 2024165.16167.47165.09167.32167.32232,600
27 Feb 2024166.05167.59165.03166.72166.72285,600
26 Feb 2024163.00167.45163.00165.60165.60288,200
23 Feb 2024162.78165.48162.01163.47163.47285,700
22 Feb 2024162.17163.38160.44161.89161.89417,000
21 Feb 2024157.64160.96156.51159.47159.47669,000
20 Feb 2024163.94165.26161.48164.00164.00481,800
16 Feb 2024169.01169.37163.56164.57164.57683,800
15 Feb 2024172.00172.00168.71169.92169.92461,300
14 Feb 2024171.48172.95168.90170.57170.57446,100
13 Feb 2024166.83171.98165.69169.79169.79524,400
12 Feb 2024171.41173.00169.75171.65171.65702,800
09 Feb 2024171.20174.64168.98171.85171.851,127,000
08 Feb 2024163.54174.73159.00169.65169.651,479,400
07 Feb 2024178.71182.45175.61177.17177.17798,200
06 Feb 2024169.34181.97166.73176.79176.791,550,100
05 Feb 2024184.00184.04165.66168.24168.241,417,300
02 Feb 2024188.97190.67187.60187.87187.87309,200
01 Feb 2024189.39190.61186.68190.39190.39295,300
31 Jan 2024192.09192.09188.54189.17189.17365,400
30 Jan 2024191.68193.38190.15193.18193.18332,200
29 Jan 2024188.60191.91188.60191.68191.68395,700
26 Jan 2024193.07193.50187.35188.79188.79522,500
25 Jan 2024199.37199.37192.30193.10193.10299,200
24 Jan 2024200.22200.90196.26196.33196.33233,200
23 Jan 2024199.25199.25196.46198.19198.19206,500
22 Jan 2024200.00201.03196.09197.96197.96381,800
19 Jan 2024198.88199.60191.12196.37196.37583,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...