Qualys, Inc. Historical Stock Prices

QLYS 
$21.04
*  
0.57
 negative 
2.78%
Get QLYS Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    QLYS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  20.34  21.28  20.32  21.04 104,868
04/17/2014 20.34 21.28 20.32 21.04 104,868
04/16/2014 21.19 21.19 20.17 20.47 149,202
04/15/2014 21.97 22.29 20.44 20.99 308,514
04/14/2014 21.63 22.31 21.34 21.93 222,566
04/11/2014 20.64 21.665 20.51 21.36 185,274
04/10/2014 22.87 23.15 20.05 20.87 325,378
04/09/2014 23.5 24.1814 22.88 23.25 131,469
04/08/2014 22.97 23.59 22.19 23.33 73,551
04/07/2014 24.03 24.28 22.69 22.95 137,895
04/04/2014 25.19 25.34 23.52 24.31 126,212
04/03/2014 26.19 26.462 24.8301 25.1 94,776
04/02/2014 25.1165 26.74 25.1165 26.24 109,145
04/01/2014 25.26 26.49 24.91 26.42 76,135
03/31/2014 25.19 25.52 24.9 25.43 98,845
03/28/2014 24.37 25.08 24.19 24.99 153,817
03/27/2014 24.59 24.96 23.96 24.32 152,247
03/26/2014 25.27 25.27 24.62 24.68 110,898
03/25/2014 25.09 25.905 24.34 25.08 300,692
03/24/2014 27.03 27.82 24.44 25.03 270,560
03/21/2014 27.8 27.97 26.85 26.87 183,591
03/20/2014 27.25 27.6925 26.47 27.6 131,778
03/19/2014 27.98 28.71 26.7 27.31 140,572
03/18/2014 27.72 28.4 27.71 28 122,943
03/17/2014 27.57 27.999 27.47 27.65 84,197
03/14/2014 27.26 27.7 27.0901 27.43 159,735
03/13/2014 27.66 28.35 26.99 27.37 348,164
03/12/2014 26.69 27.66 26.321 27.47 337,828
03/11/2014 27.35 27.5 26.53 26.83 79,127
03/10/2014 27.28 27.61 26.75 27.3 280,094
03/07/2014 27.98 27.98 27.2 27.46 149,895
03/06/2014 28.18 28.4199 27.63 27.83 134,639
03/05/2014 27.95 28.3684 27.32 28 110,207
03/04/2014 27.88 28.45 27.77 27.93 346,546
03/03/2014 26.77 27.85 26.51 27.57 139,705
02/28/2014 27.69 27.8 27.06 27.11 294,166
02/27/2014 26.91 27.75 26.79 27.59 109,656
02/26/2014 26.38 27.4 26.28 26.92 408,264
02/25/2014 26.41 26.59 26.02 26.38 105,049
02/24/2014 26.51 26.9328 26.41 26.49 127,812
02/21/2014 26.61 26.95 26.31 26.54 185,081
02/20/2014 26.47 26.94 26.44 26.65 115,125
02/19/2014 26.81 26.872 26.026 26.41 260,674
02/18/2014 27 27.2 26.5 26.78 218,555
02/14/2014 26.95 27.3 26.65 26.9 141,434
02/13/2014 26.75 27.482 26.03 27.24 189,573
02/12/2014 28.66 28.66 25.55 27.08 871,874
02/11/2014 25.11 29.94 20.37 28.9 1,749,310
02/10/2014 28.48 29.22 27.47 28.69 375,240
02/07/2014 26.98 28.77 26.72 28.39 340,354
02/06/2014 27.28 27.726 26.6 26.86 157,831
02/05/2014 27.42 27.68 26.77 27.26 216,554
02/04/2014 27.41 27.7 26.871 27.51 108,928
02/03/2014 28.19 29.495 27.16 27.64 321,304
01/31/2014 27.32 29.49 27.32 28.98 273,133
01/30/2014 26.46 28.63 25.588 27.71 148,840
01/29/2014 26.43 26.509 25.45 26.12 127,605
01/28/2014 26.88 27.4 26.57 26.77 100,636
01/27/2014 28.44 28.592 26.2 26.88 199,575
01/24/2014 29.03 29.03 28.3 28.48 139,340
01/23/2014 28.61 29.23 28.45 29.15 141,447
01/22/2014 28.5 28.93 28.25 28.85 100,719
01/21/2014 28.93 29 28.055 28.385 134,967
01/17/2014 28.98 29.1 27.9501 28.51 350,641
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?