Quantcast

Historical Stock Prices

QLYS 
$72.25
*  
1.05
1.47%
Get QLYS Alerts
*Delayed - data as of Feb. 16, 2018  -  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 16-NOV-2017 TO 16-FEB-2018

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.
02/16/2018 71.2 72.95 70.7 72.25 489,357
02/15/2018 68.5 72.099 68.0501 71.2 446,089
02/14/2018 66.6 68.1 66.1 67.95 504,657
02/13/2018 65 67.95 61.7 67.3 892,978
02/12/2018 60.05 63.4 59.75 62.6 795,022
02/09/2018 58.95 60.4 57.2 59.9 459,061
02/08/2018 60.25 60.25 58.25 58.3 204,973
02/07/2018 59.85 60.55 59.4 59.95 178,311
02/06/2018 59.25 60.4 57.5001 60.2 279,889
02/05/2018 61.6 62.45 59.9 59.95 215,028
02/02/2018 62.8 62.95 61.85 62.15 112,319
02/01/2018 62.3 63.1 62.25 63 165,045
01/31/2018 63.25 63.6 62.405 62.5 182,520
01/30/2018 63 63.8 62.65 62.8 166,754
01/29/2018 64.2 64.35 63.35 63.7 166,457
01/26/2018 64.05 65.05 64.05 64.3 200,487
01/25/2018 63.75 64 63.2 63.7 200,349
01/24/2018 64.45 64.45 62.95 63.35 191,599
01/23/2018 64.75 65.1 64.3 64.45 244,592
01/22/2018 64.4 64.85 63.75 64.8 115,753
01/19/2018 64.15 64.65 64.15 64.35 128,715
01/18/2018 64.85 65.15 64 64.1 149,391
01/17/2018 64.05 64.9 63.475 64.75 116,533
01/16/2018 64.35 65.25 63.5 63.6 187,668
01/12/2018 63.85 63.95 63 63.9 122,110
01/11/2018 62.6 63.75 62.025 63.7 130,688
01/10/2018 62.7 63.15 61.9 62.55 148,327
01/09/2018 64.25 64.25 62.9 62.95 172,661
01/08/2018 63.15 64.4 62.75 64.2 219,911
01/05/2018 63 64 61.8 63.15 234,784
01/04/2018 62.15 63.2 62.15 62.9 204,416
01/03/2018 61.5 61.925 61.05 61.8 221,509
01/02/2018 59.9 61.15 59.5 61.1 256,147
12/29/2017 60.2 60.5 59.2 59.35 186,146
12/28/2017 60.2 60.6 59.5 60 210,090
12/27/2017 59.5 60.45 59.1428 60.25 191,471
12/26/2017 59.65 59.9 59.2 59.55 98,649
12/22/2017 60.2 60.4 59.6 59.85 190,851
12/21/2017 59.45 60.15 58.95 60.05 166,547
12/20/2017 59.25 59.6 58.55 59.25 122,567
12/19/2017 58.9 59.35 58.4 59.05 328,394
12/18/2017 59.05 59.4 58.7 58.95 210,785
12/15/2017 58.15 58.8 57.45 58.45 691,962
12/14/2017 57.4 58.3 57.05 58.2 341,767
12/13/2017 57.8 58.895 56.9 57.3 345,171
12/12/2017 57.9 58.4 55.05 57.5 296,226
12/11/2017 58.45 59.25 58.3 59 182,718
12/08/2017 58.9 59.4 58.45 58.45 160,461
12/07/2017 57.25 58.55 57.175 58.4 212,312
12/06/2017 56.2 57.4 56.2 57.1 123,058
12/05/2017 56.35 57.7 55.55 56.4 186,384
12/04/2017 59.1 59.75 56.15 56.45 297,314
12/01/2017 58.95 59.4 57.1 58.75 231,078
11/30/2017 59.35 59.35 58.25 58.9 272,747
11/29/2017 60.8 61.85 58.45 58.75 273,377
11/28/2017 59.6 60.9 59.6 60.75 399,974
11/27/2017 62 62.35 59.35 59.45 460,803
11/24/2017 60.8 62 60.4 61.9 163,764
11/22/2017 61.1 61.4 60.4 60.55 390,228
11/21/2017 59.9 61.2 59.4 61.15 576,206
11/20/2017 58.75 59.85 57.85 59.45 401,635
11/17/2017 57.85 58.7 56.555 58.65 237,273
11/16/2017 57.7 58.8 56.875 58.05 251,074
*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?

Smart Portfolio