Qualys Inc (QLYS) Historical Stock Data
166.00 ↑0.71 (0.43%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, QLYS is down -0.06% a day on average. There have been 16 days where Qualys Inc closed green and 14 days where QLYS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 166.19 | 166.00 | ↓$0.19 (-0.11%) | 163.40 | 167.79 | 362.68K |
| 2024-05-01 | 164.31 | 165.29 | ↑$0.98 (0.60%) | 163.75 | 168.25 | 338.16K |
| 2024-04-30 | 167.31 | 163.91 | ↓$3.40 (-2.03%) | 163.79 | 167.31 | 403.76K |
| 2024-04-29 | 171.11 | 168.27 | ↓$2.84 (-1.66%) | 167.81 | 172.70 | 305.97K |
| 2024-04-26 | 171.18 | 170.36 | ↓$0.82 (-0.48%) | 170.01 | 173.22 | 261.62K |
| 2024-04-25 | 169.22 | 169.74 | ↑$0.52 (0.31%) | 167.39 | 170.39 | 338.53K |
| 2024-04-24 | 172.48 | 172.11 | ↓$0.37 (-0.21%) | 170.36 | 173.49 | 355.69K |
| 2024-04-23 | 168.80 | 171.54 | ↑$2.74 (1.62%) | 168.80 | 174.20 | 404.05K |
| 2024-04-22 | 164.91 | 168.44 | ↑$3.53 (2.14%) | 164.28 | 169.48 | 431.72K |
| 2024-04-19 | 162.68 | 163.55 | ↑$0.87 (0.53%) | 161.44 | 164.81 | 637.76K |
| 2024-04-18 | 163.48 | 162.84 | ↓$0.64 (-0.39%) | 160.73 | 165.01 | 377.08K |
| 2024-04-17 | 165.89 | 162.75 | ↓$3.14 (-1.89%) | 162.27 | 166.43 | 629.60K |
| 2024-04-16 | 161.16 | 164.46 | ↑$3.30 (2.05%) | 160.35 | 165.76 | 405.02K |
| 2024-04-15 | 166.25 | 162.05 | ↓$4.20 (-2.53%) | 161.92 | 166.74 | 478.71K |
| 2024-04-12 | 165.97 | 166.15 | ↑$0.18 (0.11%) | 165.00 | 166.91 | 302.78K |
| 2024-04-11 | 166.36 | 166.78 | ↑$0.42 (0.25%) | 164.70 | 167.40 | 209.45K |
| 2024-04-10 | 163.86 | 165.40 | ↑$1.54 (0.94%) | 162.43 | 166.19 | 332.89K |
| 2024-04-09 | 166.84 | 167.39 | ↑$0.55 (0.33%) | 166.70 | 168.62 | 217.69K |
| 2024-04-08 | 165.13 | 166.66 | ↑$1.53 (0.93%) | 163.96 | 167.89 | 298.90K |
| 2024-04-05 | 164.25 | 164.84 | ↑$0.59 (0.36%) | 164.25 | 165.90 | 315.40K |
| 2024-04-04 | 167.65 | 163.87 | ↓$3.78 (-2.25%) | 163.58 | 168.01 | 335.58K |
| 2024-04-03 | 164.99 | 165.94 | ↑$0.95 (0.58%) | 164.39 | 166.87 | 277.59K |
| 2024-04-02 | 164.65 | 166.20 | ↑$1.55 (0.94%) | 162.85 | 166.41 | 286.14K |
| 2024-04-01 | 166.87 | 167.28 | ↑$0.41 (0.25%) | 164.16 | 167.74 | 357.17K |
| 2024-03-28 | 164.92 | 166.87 | ↑$1.95 (1.18%) | 164.36 | 168.05 | 430.71K |
| 2024-03-27 | 166.55 | 165.20 | ↓$1.35 (-0.81%) | 163.43 | 169.11 | 315.87K |
| 2024-03-26 | 165.90 | 164.90 | ↓$1.00 (-0.60%) | 163.78 | 166.41 | 346.35K |
| 2024-03-25 | 165.79 | 165.58 | ↓$0.21 (-0.13%) | 163.81 | 166.59 | 280.75K |
| 2024-03-22 | 166.92 | 166.17 | ↓$0.75 (-0.45%) | 164.71 | 167.00 | 263.47K |
| 2024-03-21 | 168.77 | 166.59 | ↓$2.18 (-1.29%) | 166.24 | 168.77 | 323.47K |
Create an account or log in to view more rows.
$QLYS BUY BUY BUY BUY
$QLYS LOL
$QLYS fuck all u greedy bulls
$QLYS we want higher!!!
$QLYS trash
$QLYS I like the stock!
$QLYS buy and hodl friends. we may be early
but we are not wrong. very soon.
$QLYS not good
$QLYS i hate money so im buying
$QLYS what calls are you guys jacked to the tits on?