Qualys Inc (QLYS) Historical Stock Data
163.63 ↑0.79 (0.49%)
As of April 19, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, QLYS is down -0.06% a day on average. There have been 15 days where Qualys Inc closed green and 15 days where QLYS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-20 | 163.84 | 167.19 | ↑$3.35 (2.04%) | 162.36 | 167.47 | 581.07K |
| 2024-03-19 | 165.00 | 163.59 | ↓$1.41 (-0.85%) | 163.42 | 165.57 | 552.87K |
| 2024-03-18 | 166.44 | 166.62 | ↑$0.18 (0.11%) | 165.71 | 168.70 | 357.86K |
| 2024-03-15 | 165.34 | 166.35 | ↑$1.01 (0.61%) | 164.52 | 168.89 | 1.31M |
| 2024-03-14 | 171.64 | 167.36 | ↓$4.28 (-2.49%) | 165.61 | 172.51 | 669.50K |
| 2024-03-13 | 172.00 | 171.64 | ↓$0.36 (-0.21%) | 170.95 | 174.31 | 346.55K |
| 2024-03-12 | 172.24 | 171.37 | ↓$0.87 (-0.51%) | 169.34 | 173.44 | 308.94K |
| 2024-03-11 | 169.08 | 172.51 | ↑$3.43 (2.03%) | 167.19 | 172.66 | 364.45K |
| 2024-03-08 | 168.89 | 168.66 | ↓$0.23 (-0.14%) | 167.81 | 170.66 | 629.41K |
| 2024-03-07 | 167.98 | 167.90 | ↓$0.08 (-0.05%) | 166.51 | 169.84 | 409.85K |
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?