Qualys, Inc. Historical Stock Prices

QLYS 
$24.92
*  
unch
unch
Get QLYS Alerts
*Delayed - data as of Aug. 21, 2014 15:02 ET  -  Find a broker to begin trading QLYS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    QLYS Real Time
 
 
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 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
15:02  24.81  25.81  24.55  24.92 90,505
08/20/2014 25.26 25.54 24.84 24.92 81,212
08/19/2014 25.92 25.92 25.15 25.39 144,535
08/18/2014 26.09 26.56 25.49 26.06 262,249
08/15/2014 26.09 26.8699 25.38 25.83 231,487
08/14/2014 25.92 26.45 25.13 25.82 335,017
08/13/2014 27.49 27.5 26.61 27.21 274,673
08/12/2014 27.42 28.16 27.11 27.39 203,016
08/11/2014 26.65 27.98 26.65 27.57 205,948
08/08/2014 26.72 26.92 25.98 26.54 143,457
08/07/2014 26.61 27.5 26.35 26.58 214,602
08/06/2014 28.16 28.31 25.42 26.64 594,539
08/05/2014 26 29.7 25.41 29.09 789,913
08/04/2014 23.75 25.51 23.07 25.34 221,931
08/01/2014 24 24.55 22.65 23.51 152,635
07/31/2014 25.1 25.1 23.85 23.89 104,052
07/30/2014 25.35 25.87 24.95 25.53 120,842
07/29/2014 24.67 25.255 24.46 25.07 76,527
07/28/2014 24.57 24.965 23.56 24.61 96,468
07/25/2014 24.43 25.02 23.98 24.54 74,152
07/24/2014 25.03 25.61 24.29 24.71 83,540
07/23/2014 24.57 25.28 24.152 25.15 112,638
07/22/2014 24.2 25 23.8 24.55 95,273
07/21/2014 23.89 24.71 23.57 23.97 57,291
07/18/2014 23.39 24.09 23.38 24.02 115,506
07/17/2014 23.86 24.34 23.26 23.42 88,596
07/16/2014 24.84 24.94 24.01 24.16 142,385
07/15/2014 26.05 26.21 24.68 24.75 101,659
07/14/2014 25.17 26.29 25.06 25.99 127,205
07/11/2014 24.69 25.47 24.45 24.8 90,462
07/10/2014 24.15 25.07 23.921 24.66 132,774
07/09/2014 24.52 25.05 24 24.64 152,181
07/08/2014 25.36 25.91 24.31 24.5 277,598
07/07/2014 25.86 26.26 25.28 25.53 129,433
07/03/2014 26.03 26.32 25.58 26.01 59,703
07/02/2014 25.91 26.45 25.43 25.86 68,226
07/01/2014 25.85 26.22 25.85 26.03 128,834
06/30/2014 26.03 26.2 25.59 25.67 106,403
06/27/2014 26.23 26.88 25.695 26.1 724,701
06/26/2014 25.95 26.75 25.56 26.37 102,799
06/25/2014 24.9 26.4425 24.9 26.17 136,084
06/24/2014 24.82 25.21 24.35 24.73 117,603
06/23/2014 25.9 25.9 24.67 24.8 186,810
06/20/2014 25.71 25.99 25 25.84 141,911
06/19/2014 26 26 24.86 25.5 110,498
06/18/2014 25.69 25.97 25.44 25.92 91,176
06/17/2014 25.33 26.28 24.96 25.75 131,193
06/16/2014 24.39 25.72 24.39 25.32 128,112
06/13/2014 23.76 24.73 23.4 24.3 77,975
06/12/2014 23.5 24.19 23.24 23.82 71,480
06/11/2014 23.73 24.28 23.55 23.81 69,027
06/10/2014 23.38 24.12 23.26 23.95 73,570
06/09/2014 23.15 24.4 22.91 23.59 148,101
06/06/2014 23.04 23.56 22.77 23.11 151,971
06/05/2014 22.49 23.32 22.19 22.99 119,985
06/04/2014 22.16 22.73 21.865 22.31 186,436
06/03/2014 22.79 22.79 21.881 22.29 208,583
06/02/2014 23.83 23.83 22.54 22.88 137,496
05/30/2014 24.45 24.79 23.51 23.64 189,107
05/29/2014 24.68 24.97 24.04 24.7 93,101
05/28/2014 25.13 25.39 24.48 24.83 176,746
05/27/2014 24.23 25.45 23.66 25.04 259,028
05/23/2014 23.08 24.23 22.562 23.99 148,222
05/22/2014 22.1 23.84 22.01 23.07 190,448
05/21/2014 21.46 22.13 20.96 22.04 545,939
05/20/2014 21.52 22.44 21.35 21.4 325,555
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 Brokers before you trade

Want to trade FX?