Historical Stock Prices

QLYS 
$39.31
*  
2.22
5.99%
Get QLYS Alerts
*Delayed - data as of Dec. 19, 2014  -  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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 37.1 39.43 37.04 39.31 574,933
12/18/2014 36.83 37.28 35.95 37.09 178,606
12/17/2014 35.28 36.25 34.71 36.07 196,174
12/16/2014 35.61 36.16 35 35.28 185,529
12/15/2014 37.71 37.8999 35.49 35.79 239,241
12/12/2014 37.03 38.1999 37.03 37.35 178,753
12/11/2014 36.9 38.1 36.6203 37.51 212,869
12/10/2014 36.15 37.97 35.44 36.86 295,219
12/09/2014 35.14 36.43 33.71 36.2 190,809
12/08/2014 36.34 37.61 35.13 35.64 281,983
12/05/2014 35.89 36.64 35.72 36.56 175,529
12/04/2014 36.54 36.89 35.64 35.8 163,691
12/03/2014 36.06 37 35.871 36.47 219,476
12/02/2014 34.28 35.92 33.782 35.86 382,224
12/01/2014 35.5 35.7343 34.12 34.35 170,949
11/28/2014 35 35.97 34.88 35.49 193,601
11/26/2014 34.67 35 34.29 34.97 118,576
11/25/2014 34.31 34.83 33.84 34.57 183,524
11/24/2014 33.42 34.17 33.31 34.1 166,875
11/21/2014 34.17 34.33 33.14 33.3 165,127
11/20/2014 32.88 33.86 32.83 33.52 242,229
11/19/2014 34.87 34.99 32.97 33.3 280,930
11/18/2014 34.96 35.4008 34.65 34.81 193,719
11/17/2014 36.72 37.29 34.63 34.89 263,223
11/14/2014 35.67 36.82 35.56 36.63 225,643
11/13/2014 36.26 36.81 35.54 35.67 239,437
11/12/2014 35.43 36.35 35.33 35.99 145,971
11/11/2014 35.47 35.99 34.9 35.77 194,143
11/10/2014 34.87 36 34.59 36 238,386
11/07/2014 34.92 35.4 34.182 34.48 377,232
11/06/2014 34.12 35.41 33.76 34.82 449,154
11/05/2014 34.52 35 33.6 34.19 560,557
11/04/2014 32.41 36.09 32.41 34.8 1,286,273
11/03/2014 32.51 33.18 31.55 32.68 704,237
10/31/2014 31.53 32.18 30.7601 32.08 424,988
10/30/2014 29.38 30.6 29.38 30.58 236,309
10/29/2014 30.21 30.62 28.9767 29.56 176,997
10/28/2014 28.64 30.25 28.53 30.07 412,800
10/27/2014 28.25 28.626 28.08 28.43 143,152
10/24/2014 28.41 28.8 28.12 28.33 74,125
10/23/2014 28.1 28.645 27.7007 28.37 119,151
10/22/2014 27.99 28.1 27.46 27.7 181,480
10/21/2014 27.93 28.16 26.5 27.8 308,811
10/20/2014 27.89 28.35 27.49 27.77 184,914
10/17/2014 29.19 29.57 27.89 27.99 254,178
10/16/2014 29.9 30.09 28.1301 28.89 552,545
10/15/2014 28.15 30.31 27.7 30.05 497,477
10/14/2014 28.7 28.97 28.1 28.59 359,250
10/13/2014 28.68 28.97 27.86 28.37 413,238
10/10/2014 28.14 29.39 27.944 28.55 571,075
10/09/2014 28.55 28.99 27.9 28.34 271,283
10/08/2014 28.2 28.6493 28.03 28.52 235,426
10/07/2014 28.09 28.57 27.78 28.22 163,095
10/06/2014 28.61 29.23 27.71 28.2 240,670
10/03/2014 27.72 29.02 27.5 28.38 434,462
10/02/2014 26.54 27.605 26.3 27.49 392,705
10/01/2014 26.66 26.97 26 26.12 155,408
09/30/2014 26.17 26.78 26 26.6 208,915
09/29/2014 25.72 26.46 25.72 26.16 167,019
09/26/2014 25.84 26.23 25.25 26.1 102,190
09/25/2014 25.87 26.27 25 25.73 171,710
09/24/2014 25.12 26 24.87 25.895 134,259
09/23/2014 24.66 25.5 24.53 25.06 143,896
09/22/2014 24.48 24.9 23.735 24.83 133,106
09/19/2014 25.06 25.32 24.59 24.67 224,141
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?