Quantcast

Historical Stock Prices

QLYS 
$97.175
*  
0.825
0.86%
Get QLYS Alerts
*Delayed - data as of Jul. 20, 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 20-APR-2018 TO 20-JUL-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.
07/20/2018 96.75 97.725 96.1 97.05 325,836
07/19/2018 95.85 97.05 95.5392 96.35 203,072
07/18/2018 94.4 96.1 93.45 95.95 162,126
07/17/2018 92.35 95.149 92.15 94.7 275,777
07/16/2018 93.15 94.2 92.1 92.75 201,089
07/13/2018 94.45 95.05 93.05 93.35 217,922
07/12/2018 91.2 95.45 91.2 94.4 351,996
07/11/2018 88.75 91.2 88.6 90.6 193,902
07/10/2018 89.6 90.65 88.7 89.1 192,484
07/09/2018 91.1 91.5817 87.3 89.2 277,307
07/06/2018 88.3 89.75 87.625 89.3 258,303
07/05/2018 87.3 88.25 86.25 88.05 218,139
07/03/2018 86.25 86.725 85 86.5 99,393
07/02/2018 84.05 85.95 83.05 85.9 232,711
06/29/2018 85.2 86.45 84.25 84.3 259,609
06/28/2018 83.55 86.2 82.514 85 297,925
06/27/2018 89.25 89.85 83.25 83.45 424,133
06/26/2018 87.2 89.75 86.6 88.7 345,544
06/25/2018 87.85 88.65 85.25 87.1 513,478
06/22/2018 94.85 94.85 88.3 88.8 841,129
06/21/2018 96.05 96.275 93.6 94.8 350,981
06/20/2018 97.05 97.25 95.7 95.9 325,922
06/19/2018 96.25 97 94.55 96.2 416,828
06/18/2018 95.25 97.35 94.9 97.05 397,499
06/15/2018 93.95 95.95 92.25 95.5 815,354
06/14/2018 89 97.75 88.75 94.8 1,251,641
06/13/2018 88.9 90 88.45 89.1 478,423
06/12/2018 86.2 88.9 86.2 88.6 614,996
06/11/2018 83.4 86 83.375 85.45 577,925
06/08/2018 79.2 82 79.175 81.75 330,008
06/07/2018 80.7 81.1999 77.8 79.4 323,759
06/06/2018 81 81.45 79.724 80.65 363,942
06/05/2018 80.2 81.55 80.15 80.85 293,997
06/04/2018 78.5 79.9 76.85 79.85 366,926
06/01/2018 77.55 78.6 77.2 78.1 196,011
05/31/2018 78.15 78.95 76.55 76.95 278,513
05/30/2018 76.75 78.9 76.75 78.1 317,312
05/29/2018 74.45 76.75 73.75 76.7 289,662
05/25/2018 74.85 75.5 74.3 74.6 175,342
05/24/2018 73.6 75.35 73.6 75.1 182,517
05/23/2018 71.05 73.7 71.05 73.6 338,239
05/22/2018 76.9 76.9 72.95 73.05 320,746
05/21/2018 78 78.35 76.1558 76.5 180,758
05/18/2018 77.15 77.85 76.9 77.3 137,839
05/17/2018 76.5 77.45 76.125 76.95 165,972
05/16/2018 76.4 77.55 76.15 76.55 140,124
05/15/2018 75.35 76.45 74.35 76.4 234,038
05/14/2018 77.6 77.725 75.1 75.6 254,750
05/11/2018 78.35 79 77.05 77.3 142,439
05/10/2018 77.8 78.762 77.5753 78.6 195,780
05/09/2018 78.15 78.35 76.6 77.5 243,979
05/08/2018 75.65 78.05 75.4768 77.75 289,327
05/07/2018 74.5 76.5 73.75 75.95 285,487
05/04/2018 73.65 75 73.1 74.3 230,095
05/03/2018 74.2 75.95 72.65 73.95 354,355
05/02/2018 70.05 75.4 68.2 75.025 797,274
05/01/2018 76.55 77.55 75.3 77.3 390,662
04/30/2018 78.3 79.25 76.85 76.95 358,346
04/27/2018 79.25 79.55 76.75 78.05 353,338
04/26/2018 77.75 79.8 77.3 78.85 200,271
04/25/2018 79 80.45 74.7 77.2 478,706
04/24/2018 82.35 83 78.55 79 348,762
04/23/2018 82.3 82.95 81.25 81.3 308,875
04/20/2018 82.45 83.05 81.45 81.55 319,004
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for QLYS

Research Brokers before you trade

Want to trade FX?

Smart Portfolio