Historical Stock Prices

QLYS 
$30
*  
0.59
2.01%
Get QLYS Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading QLYS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 29.49 30 28.775 30 339,990
08/27/2015 29.63 29.9 28.84 29.41 360,387
08/26/2015 29.1 29.75 27.96 29.42 567,590
08/25/2015 29.78 29.78 28.17 28.32 462,277
08/24/2015 27.39 29.85 25.3201 28.19 644,731
08/21/2015 30.77 31.55 28.85 29.62 1,239,235
08/20/2015 32.46 32.69 30.2991 31.56 1,148,202
08/19/2015 32.74 33.12 32.14 32.79 409,365
08/18/2015 33.17 33.2999 32.5001 33.02 553,763
08/17/2015 31.85 33.35 31.28 33.17 580,508
08/14/2015 32.34 32.66 31.117 31.87 549,690
08/13/2015 32.32 32.96 32.09 32.53 496,253
08/12/2015 32.79 33.37 31.07 32.15 839,809
08/11/2015 33.37 33.77 32.53 33.12 520,709
08/10/2015 33.76 34.72 33.71 33.89 505,339
08/07/2015 33.45 34.33 32.6 33.49 570,731
08/06/2015 38.05 38.15 33 33.25 1,517,159
08/05/2015 38.84 40.11 38.08 38.59 734,024
08/04/2015 36.81 42.97 36.81 38.79 2,913,370
08/03/2015 36.81 37.22 35.93 36.37 709,134
07/31/2015 37.29 37.8394 36.87 36.96 364,454
07/30/2015 37.46 37.53 36.46 37.28 351,526
07/29/2015 37.2 37.64 36.25 37.53 540,633
07/28/2015 37.48 37.48 36.5 37.13 382,172
07/27/2015 38.59 38.59 36.82 37.13 475,042
07/24/2015 39.28 39.74 38.28 38.96 623,924
07/23/2015 37.2 39.68 36.91 39.03 927,136
07/22/2015 37.55 37.73 36.415 36.89 481,938
07/21/2015 36.92 37.68 36.25 37.6 446,934
07/20/2015 36.93 37.65 36.65 36.73 472,721
07/17/2015 37.34 37.45 36.2 37.01 365,803
07/16/2015 37.32 37.9 36.75 37.17 284,441
07/15/2015 37.79 37.98 36.65 36.73 293,858
07/14/2015 36.14 38.26 36.14 37.61 664,254
07/13/2015 37.33 37.66 35.8 36.08 730,727
07/10/2015 38 38.74 37.02 37.22 517,375
07/09/2015 36.9 37.94 36.29 37.55 799,106
07/08/2015 37 37.33 35.81 36.5 795,018
07/07/2015 38.25 38.54 37.04 37.48 590,349
07/06/2015 37.43 38.92 37.32 38.31 525,011
07/02/2015 40.01 40.67 37.35 38.57 989,241
07/01/2015 40.77 42.09 39.8805 40.04 611,495
06/30/2015 40.02 40.79 39.66 40.35 531,203
06/29/2015 40 41.5 39.37 39.62 825,201
06/26/2015 43.91 43.91 41.155 41.59 1,288,599
06/25/2015 42.72 44.97 42.72 44 727,534
06/24/2015 46.77 46.92 42.52 42.97 2,035,133
06/23/2015 46.4 47.2099 45.8401 46.9 444,083
06/22/2015 48.12 48.1499 45.66 46.5 671,666
06/19/2015 47.61 48.11 46.85 47.64 779,743
06/18/2015 45.62 48 45.09 47.35 1,053,392
06/17/2015 44.81 46.15 44.54 45.39 724,534
06/16/2015 43.81 45.33 43.7 44.79 760,982
06/15/2015 41.54 44.1 41.03 43.79 592,836
06/12/2015 41.95 42.5 41.59 41.81 533,583
06/11/2015 42.6 43 41.72 41.96 433,462
06/10/2015 42.44 43.24 41.75 42.64 452,209
06/09/2015 41.93 42.29 40.77 42.2 374,211
06/08/2015 42.59 42.87 41.11 41.44 585,352
06/05/2015 40.71 42.47 40.15 42.39 518,359
06/04/2015 41.2 42.36 40.46 40.68 632,467
06/03/2015 40.19 41.7 39.805 41.33 649,448
06/02/2015 40.14 40.7048 39.75 39.81 556,142
06/01/2015 40.91 40.96 39.54 40.41 669,657
05/29/2015 39.87 40.9 39.87 40.72 529,338
05/28/2015 39.44 40.24 39.04 40.14 457,349
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?