Quantcast

Qualys, Inc. Common Stock Historical Stock Prices

QLYS 
$75.65
*  
2.64
3.37%
Get QLYS Alerts
*Delayed - data as of Dec. 7, 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2018 TO 07-DEC-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.
16:00 78.02 78.25 74.60 75.65 247,742
12/07/2018 78.02 78.25 74.6 75.65 245,979
12/06/2018 74.35 78.4 73.5 78.29 412,449
12/04/2018 80.97 81.31 75.64 76.53 670,348
12/03/2018 80.68 82.53 79.72 81.39 573,624
11/30/2018 76.97 79.525 76.45 78.76 382,295
11/29/2018 76.87 77.98 75.61 77.17 335,172
11/28/2018 73.71 77.22 73.71 76.9 341,590
11/27/2018 73.46 75.12 73.11 73.49 212,606
11/26/2018 73.56 75.07 71.83 74.43 250,497
11/23/2018 71.15 74.06 70.6742 72.51 126,989
11/21/2018 72.37 74.09 70.79 72 228,847
11/20/2018 69.19 72.96 66.591 70.89 546,721
11/19/2018 74.54 74.96 68.81 69.21 392,705
11/16/2018 73.65 75.21 72.9976 74.69 290,582
11/15/2018 71.38 75.33 71.38 74.49 310,644
11/14/2018 72.97 74.08 71.77 71.83 328,373
11/13/2018 72.25 74.37 71.76 72.1 273,046
11/12/2018 74.13 74.13 70.73 72.15 230,080
11/09/2018 76.2 77.18 73.14 74.53 281,312
11/08/2018 76.34 77.11 73.5 76.63 409,810
11/07/2018 73.5 77.28 73.5 76.35 185,526
11/06/2018 72.39 74.61 72.39 72.61 263,341
11/05/2018 74.66 74.83 70.95 72.85 355,798
11/02/2018 74.78 76.21 73.97 74.83 504,297
11/01/2018 72.26 74.78 69.55 74.55 581,330
10/31/2018 74.9 75.89 70.85 71.24 1,090,635
10/30/2018 73.57 77 72.6213 76.23 507,880
10/29/2018 75.42 76.995 71.775 73.11 231,986
10/26/2018 73.72 75.755 72.65 73.95 304,442
10/25/2018 73.83 76.5742 73.56 76.21 278,426
10/24/2018 77.72 78.22 73.04 73.1 295,670
10/23/2018 75.43 78.38 75.325 77.7 306,748
10/22/2018 75.25 78.47 74.46 77.11 407,482
10/19/2018 74.75 75.795 73.51 74.4 375,674
10/18/2018 75.11 75.82 72.98 74.1 375,979
10/17/2018 75.64 76.08 74.03 75.61 189,321
10/16/2018 73.3 76.1 72.74 75.68 273,387
10/15/2018 73.3 73.75 71.28 72.4 332,868
10/12/2018 72.46 74.615 71.52 73.56 413,971
10/11/2018 71.08 73.5099 70.69 70.7 450,339
10/10/2018 75.62 76.43 71.33 71.52 684,307
10/09/2018 77.25 79.27 74.21 75.49 784,296
10/08/2018 81.3 81.3 76.38 77.6 702,583
10/05/2018 83.8 85.065 81.245 81.97 376,786
10/04/2018 85.39 85.85 83.36 83.47 295,045
10/03/2018 84 86.05 83.66 85.63 206,374
10/02/2018 85.95 85.95 83.6532 84.17 303,028
10/01/2018 89.35 89.35 85.56 86.05 224,269
09/28/2018 88.35 89.75 88.35 89.1 169,166
09/27/2018 87.6 89.3 87.6 88.55 163,933
09/26/2018 90.5 90.75 87.4 87.5 210,093
09/25/2018 87.75 90.35 87.5 89.85 334,352
09/24/2018 86.8 88.3705 85.65 87.7 281,436
09/21/2018 87.4 88.05 85.7 86.8 634,117
09/20/2018 88.05 88.5 86.25 87.35 307,550
09/19/2018 91.15 91.75 87.4 87.95 276,042
09/18/2018 90.35 91.3 89.8 90.95 238,629
09/17/2018 94.1 94.4 89.8 90.4 319,839
09/14/2018 94.75 95.85 93.65 94.6 148,789
09/13/2018 96 96.7 94.1 94.85 184,217
09/12/2018 94 95.8 92.5 95.35 322,133
09/11/2018 92.75 94.75 92.5 94.2 287,423
09/10/2018 91.05 93.1 90.5 92.6 282,742
09/07/2018 89.5 92.75 87.6 90.55 417,392
*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