NasdaqGS - Nasdaq Real Time Price USD

Qualys, Inc. (QLYS)

Time to buy QLYS?
133.14
-0.34
(-0.25%)
As of 12:44:29 PM EDT. Market Open.
Time to buy QLYS?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 2025133.48134.29131.91133.14133.14124,870
May 8, 2025129.31134.51128.98133.48133.48525,700
May 7, 2025131.50131.50122.10127.63127.63657,400
May 6, 2025126.35128.55126.16126.82126.82466,200
May 5, 2025127.16129.95126.62128.16128.16387,000
May 2, 2025126.01129.45126.01128.00128.00283,300
May 1, 2025126.93128.41125.70127.02127.02284,400
Apr 30, 2025125.28125.94121.15125.71125.71378,000
Apr 29, 2025125.80128.86125.50128.43128.43209,900
Apr 28, 2025125.63127.06122.51126.25126.25220,500
Apr 25, 2025124.39126.77124.36126.75126.75219,600
Apr 24, 2025122.69125.57122.31124.89124.89288,000
Apr 23, 2025122.23125.56120.79121.74121.74338,400
Apr 22, 2025118.95120.18117.25119.50119.50275,000
Apr 21, 2025119.59120.39116.53117.23117.23286,600
Apr 17, 2025121.42121.79119.69120.62120.62408,100
Apr 16, 2025122.71123.63119.68121.35121.35264,800
Apr 15, 2025123.71124.98122.78123.97123.97340,200
Apr 14, 2025126.79126.79122.08123.24123.24424,100
Apr 11, 2025123.58126.40119.10124.10124.10444,600
Apr 10, 2025123.58124.69119.35122.78122.78399,000
Apr 9, 2025114.52127.98113.53125.73125.73588,100
Apr 8, 2025120.00120.00113.52115.21115.21439,300
Apr 7, 2025113.91121.93112.61116.99116.99432,000
Apr 4, 2025118.52122.22116.67118.59118.59542,200
Apr 3, 2025123.26125.72122.09123.27123.27292,300
Apr 2, 2025126.71129.34126.70129.06129.06273,400
Apr 1, 2025125.97128.73124.64128.67128.67291,700
Mar 31, 2025125.60127.05122.75125.93125.93291,200
Mar 28, 2025129.15129.29126.37127.18127.18171,200
Mar 27, 2025129.43132.01127.58130.13130.13194,200
Mar 26, 2025129.79130.98128.50129.06129.06193,200
Mar 25, 2025130.68132.82129.54129.73129.73231,500
Mar 24, 2025129.87132.12129.87130.22130.22287,400
Mar 21, 2025126.78129.30125.46127.92127.92832,800
Mar 20, 2025130.46130.67128.05128.86128.86335,700
Mar 19, 2025130.80132.83130.14132.17132.17235,900
Mar 18, 2025128.12130.95128.06130.61130.61295,800
Mar 17, 2025125.75130.96125.75130.49130.49313,300
Mar 14, 2025122.89126.63122.30126.39126.39256,500
Mar 13, 2025123.09123.60121.53121.57121.57238,100
Mar 12, 2025124.68125.26122.53123.09123.09269,300
Mar 11, 2025124.80126.23123.57123.95123.95381,400
Mar 10, 2025126.75127.61124.60125.28125.28279,500
Mar 7, 2025129.50130.33125.49127.34127.34383,800
Mar 6, 2025130.05131.84128.67129.70129.70205,000
Mar 5, 2025130.49131.93129.01131.62131.62257,500
Mar 4, 2025128.02131.63127.95130.24130.24295,400
Mar 3, 2025132.00132.24128.88129.31129.31250,100
Feb 28, 2025130.74132.90129.94131.46131.46341,000
Feb 27, 2025133.43134.86130.88131.12131.12261,300
Feb 26, 2025131.96135.14131.04133.26133.26204,500
Feb 25, 2025133.55134.39131.48132.43132.43242,700
Feb 24, 2025136.48136.56134.04134.37134.37258,800
Feb 21, 2025140.00140.00135.84136.20136.20407,400
Feb 20, 2025145.50145.50138.14139.40139.40280,900
Feb 19, 2025145.41146.93143.51145.96145.96353,400
Feb 18, 2025143.22147.86142.00147.70147.70437,500
Feb 14, 2025141.39143.85140.77143.76143.76329,900
Feb 13, 2025138.50141.45137.25141.13141.13347,400
Feb 12, 2025135.39139.20135.39138.05138.05378,300
Feb 11, 2025136.72137.69135.20137.32137.32260,600
Feb 10, 2025136.62140.00135.70137.70137.70461,200
Feb 7, 2025132.88144.08132.88135.57135.57626,100
Feb 6, 2025146.00146.40139.79140.71140.71583,200
Feb 5, 2025144.51146.06142.91145.97145.97407,400
Feb 4, 2025141.73144.02141.62143.43143.43268,400
Feb 3, 2025136.26142.71135.22141.73141.73378,100
Jan 31, 2025139.96141.74139.00139.41139.41393,100
Jan 30, 2025145.05146.84139.70139.73139.73572,900
Jan 29, 2025147.65148.42144.45145.04145.04245,200
Jan 28, 2025146.71150.58145.86147.65147.65233,300
Jan 27, 2025142.42149.85142.42146.92146.92511,200
Jan 24, 2025142.18143.34141.38143.14143.14272,100
Jan 23, 2025140.37142.08139.68141.92141.92367,800
Jan 22, 2025140.04141.33139.08140.98140.98276,800
Jan 21, 2025137.73140.56137.08139.74139.74210,500
Jan 17, 2025138.63138.75134.73136.97136.97406,400
Jan 16, 2025135.91137.13134.84136.52136.52489,800
Jan 15, 2025138.01138.01135.11135.91135.91406,000
Jan 14, 2025134.07135.75133.02135.57135.57282,200
Jan 13, 2025133.81134.50132.54133.59133.59326,500
Jan 10, 2025131.73135.11131.73134.02134.02369,600
Jan 8, 2025134.51134.85132.39134.42134.42462,700
Jan 7, 2025137.61138.07134.88136.21136.21808,300
Jan 6, 2025142.87143.94136.42137.42137.42526,400
Jan 3, 2025140.24142.72139.39142.25142.25346,000
Jan 2, 2025141.90142.69138.25138.92138.92137,800
Dec 31, 2024140.67140.74139.43140.22140.22161,300
Dec 30, 2024139.12140.76137.42139.63139.63210,900
Dec 27, 2024141.15141.82138.15139.83139.83145,700
Dec 26, 2024140.85142.41140.28141.34141.34103,700
Dec 24, 2024139.14141.83138.82141.59141.5981,200
Dec 23, 2024140.64141.12138.25139.14139.14225,700
Dec 20, 2024140.62143.51140.22140.73140.731,165,100
Dec 19, 2024142.51143.55141.29142.60142.60333,700
Dec 18, 2024146.10147.33140.19141.37141.37286,500
Dec 17, 2024145.44147.68145.00145.90145.90278,200
Dec 16, 2024147.93149.66145.94146.22146.22423,700
Dec 13, 2024151.46152.29147.21147.54147.54276,100
Dec 12, 2024153.21154.48151.41151.99151.99237,900
Dec 11, 2024154.53155.32153.01153.70153.70243,000
Dec 10, 2024155.62157.23153.74153.88153.88286,200
Dec 9, 2024156.15158.08155.71155.76155.76232,100
Dec 6, 2024158.31158.71154.38155.38155.38326,100
Dec 5, 2024157.82158.87156.35156.79156.79438,900
Dec 4, 2024158.99159.73157.15158.85158.85250,600
Dec 3, 2024154.48158.08154.48157.61157.61221,400
Dec 2, 2024152.06156.72152.06155.59155.59348,500
Nov 29, 2024154.68155.11152.54153.60153.60145,800
Nov 27, 2024155.80156.90151.93154.68154.68296,800
Nov 26, 2024155.83157.00154.86155.94155.94322,500
Nov 25, 2024154.70158.52154.70156.44156.44521,800
Nov 22, 2024150.42153.71150.42153.37153.37303,900
Nov 21, 2024148.29151.31147.67150.18150.18292,600
Nov 20, 2024142.03147.07142.03147.03147.03352,200
Nov 19, 2024140.98142.76140.31141.45141.45297,700
Nov 18, 2024146.28147.52143.54143.86143.86419,000
Nov 15, 2024149.82149.82144.69145.52145.52836,700
Nov 14, 2024151.21151.92148.43149.39149.39318,200
Nov 13, 2024155.93155.93151.37151.37151.37304,300
Nov 12, 2024154.17155.40152.80154.56154.56483,800
Nov 11, 2024157.44157.50153.87155.24155.24568,100
Nov 8, 2024155.09155.46152.09153.99153.99712,000
Nov 7, 2024157.00159.23152.89155.08155.08967,100
Nov 6, 2024153.75170.00141.70159.23159.233,005,800
Nov 5, 2024124.70128.60124.61128.23128.231,509,600
Nov 4, 2024119.59124.69119.59124.60124.60664,800
Nov 1, 2024119.43121.55119.17120.34120.34354,800
Oct 31, 2024121.27121.75119.17119.24119.24314,100
Oct 30, 2024123.81125.35120.50120.73120.73331,600
Oct 29, 2024121.63125.44121.41124.39124.39361,100
Oct 28, 2024121.53123.10121.12121.91121.91344,500
Oct 25, 2024121.24121.92119.66121.12121.12357,300
Oct 24, 2024122.48122.65119.71119.92119.92504,300
Oct 23, 2024122.17123.04120.30121.50121.50282,700
Oct 22, 2024123.93123.96122.43123.45123.45254,000
Oct 21, 2024122.78125.19122.15124.16124.16401,100
Oct 18, 2024125.63125.69123.01123.21123.21566,200
Oct 17, 2024126.23126.58123.68124.43124.43247,600
Oct 16, 2024125.38126.87125.38126.14126.14306,400
Oct 15, 2024125.00127.75124.47126.03126.03370,400
Oct 14, 2024126.52128.18123.96125.44125.44420,400
Oct 11, 2024126.54126.93124.91125.59125.59400,300
Oct 10, 2024124.09126.81122.36126.71126.71479,400
Oct 9, 2024122.77124.66121.90124.47124.47285,300
Oct 8, 2024121.28123.22120.66122.66122.66443,100
Oct 7, 2024126.25126.90119.99121.04121.04463,600
Oct 4, 2024127.58127.58125.94127.13127.13253,000
Oct 3, 2024125.25127.40125.00125.85125.85220,300
Oct 2, 2024126.94128.52125.92126.10126.10241,500
Oct 1, 2024128.04129.17126.35126.94126.94327,000
Sep 30, 2024130.07130.96127.12128.46128.46316,700
Sep 27, 2024128.07132.00127.85130.00130.00466,500
Sep 26, 2024125.22127.03124.15126.87126.87286,500
Sep 25, 2024124.97124.97122.34122.97122.97315,100
Sep 24, 2024127.02127.30124.43124.62124.62385,100
Sep 23, 2024124.91127.37124.00127.01127.01224,200
Sep 20, 2024123.81124.54121.79124.41124.41746,500
Sep 19, 2024126.09126.09122.88123.32123.32283,500
Sep 18, 2024123.78125.22122.55123.17123.17240,300
Sep 17, 2024127.00127.01123.79124.32124.32326,500
Sep 16, 2024126.22127.17125.16126.46126.46291,100
Sep 13, 2024124.99126.41124.12126.22126.22319,700
Sep 12, 2024124.87124.97122.69124.21124.21169,300
Sep 11, 2024120.90124.34120.11123.99123.99293,400
Sep 10, 2024121.60122.00120.31121.32121.32196,900
Sep 9, 2024122.35122.71120.69120.90120.90288,000
Sep 6, 2024124.21124.21121.84122.23122.23269,200
Sep 5, 2024123.44124.53122.52123.72123.72384,000
Sep 4, 2024120.83124.08119.32123.86123.86354,900
Sep 3, 2024124.91126.41121.77121.97121.97403,600
Aug 30, 2024126.27126.96124.11125.17125.17588,600
Aug 29, 2024125.79127.48125.61125.71125.71309,500
Aug 28, 2024125.57125.57123.64124.45124.45247,100
Aug 27, 2024124.00126.66124.00125.77125.77319,700
Aug 26, 2024125.59127.00124.84125.14125.14196,200
Aug 23, 2024123.95125.27122.80125.06125.06342,800
Aug 22, 2024124.15126.25122.45122.69122.69326,300
Aug 21, 2024123.06124.75122.96123.67123.67348,900
Aug 20, 2024123.63124.39122.40122.46122.46210,700
Aug 19, 2024122.39124.22122.39123.63123.63264,700
Aug 16, 2024124.28124.53121.86122.28122.28520,500
Aug 15, 2024125.19126.99124.28124.94124.94294,700
Aug 14, 2024125.59126.03123.06123.11123.11262,900
Aug 13, 2024123.59126.82123.42125.00125.00290,000
Aug 12, 2024126.00126.00121.75122.16122.16347,500
Aug 9, 2024127.86127.92125.18125.93125.93431,600
Aug 8, 2024126.37128.56123.27127.13127.13548,900
Aug 7, 2024129.41132.42121.65125.34125.341,479,900
Aug 6, 2024135.00138.56134.01137.10137.10785,100
Aug 5, 2024132.00137.37131.00133.03133.03496,000
Aug 2, 2024139.01139.02135.01137.76137.76446,400
Aug 1, 2024146.54148.05136.00138.42138.42883,900
Jul 31, 2024150.60151.06148.18149.14149.14499,200
Jul 30, 2024146.83149.59144.58148.65148.65397,700
Jul 29, 2024148.15148.98144.22145.49145.49319,100
Jul 26, 2024145.57147.52144.50147.47147.47303,400
Jul 25, 2024142.40147.04141.90144.46144.46301,000
Jul 24, 2024144.46146.43141.18141.73141.73314,700
Jul 23, 2024143.12145.87141.01145.24145.24315,900
Jul 22, 2024143.08144.01141.75143.37143.37294,000
Jul 19, 2024145.27146.21141.00142.55142.55458,800
Jul 18, 2024146.36147.35143.51145.15145.15392,300
Jul 17, 2024148.00148.15145.19146.67146.67418,600
Jul 16, 2024143.62148.64143.27148.51148.51555,700
Jul 15, 2024143.15144.51142.32142.73142.73411,200
Jul 12, 2024143.00144.00142.00142.19142.19290,800
Jul 11, 2024143.50147.49141.60142.18142.18328,300
Jul 10, 2024140.14141.10137.90140.85140.85206,000
Jul 9, 2024141.67141.67138.32139.50139.50281,300
Jul 8, 2024145.21145.75140.78141.67141.67293,700
Jul 5, 2024143.11145.66142.96145.28145.28318,400
Jul 3, 2024143.52144.90142.18143.39143.39174,000
Jul 2, 2024142.43144.06142.40143.58143.58248,600
Jul 1, 2024142.31142.48140.86142.28142.28276,800
Jun 28, 2024142.82143.99141.86142.60142.60469,600
Jun 27, 2024138.01142.67138.01142.28142.28353,800
Jun 26, 2024137.63139.14137.03137.66137.66347,700
Jun 25, 2024138.46139.88137.69138.37138.37266,400
Jun 24, 2024139.21141.24138.14138.84138.84335,000
Jun 21, 2024135.89139.80135.63139.21139.211,593,700
Jun 20, 2024132.41136.36132.37135.67135.67402,600
Jun 18, 2024135.87135.87131.07132.78132.78734,600
Jun 17, 2024136.17137.09135.30136.74136.74382,700
Jun 14, 2024137.50137.50135.31136.69136.69436,000
Jun 13, 2024141.09141.09138.19138.19138.19299,100
Jun 12, 2024140.28142.70139.24140.48140.48318,800
Jun 11, 2024135.82138.81135.58138.45138.45281,500
Jun 10, 2024135.45138.72134.76136.66136.66374,300
Jun 7, 2024134.26136.45132.52136.02136.02461,100
Jun 6, 2024135.23137.46134.91135.12135.12320,800
Jun 5, 2024135.11136.63133.24135.79135.79421,100
Jun 4, 2024135.38136.33132.81133.57133.57455,300
Jun 3, 2024141.23141.49135.13135.67135.67494,400
May 31, 2024139.76140.62138.47140.62140.62408,500
May 30, 2024141.00141.00138.49139.50139.50419,100
May 29, 2024141.46142.79140.34141.05141.05413,800
May 28, 2024146.14146.14141.93143.37143.37413,900
May 24, 2024146.44146.89144.56146.48146.48323,000
May 23, 2024146.32147.40145.16146.25146.25324,700
May 22, 2024144.92146.51144.20145.31145.31341,400
May 21, 2024146.19146.19143.31144.52144.52415,300
May 20, 2024147.00147.05143.71146.39146.39696,400
May 17, 2024149.52149.52146.57147.12147.12359,900
May 16, 2024148.78150.91146.69149.62149.62359,100
May 15, 2024150.74151.81148.16148.67148.67493,000
May 14, 2024149.65151.54149.18149.73149.73394,800
May 13, 2024151.17151.51148.61148.80148.80419,100
May 10, 2024152.46153.57150.05150.31150.31380,200
May 9, 2024150.00151.97149.12151.87151.87550,500

Related Tickers

TENB Tenable Holdings, Inc.
31.75
-0.81%
 
AKAM Akamai Technologies, Inc.
78.91
-7.65%
 
TDC Teradata Corporation
22.62
-0.13%
 
VRNS Varonis Systems, Inc.
45.22
-0.57%
 
KVYO Klaviyo, Inc.
33.10
-0.42%
 
RPD Rapid7, Inc.
25.31
+0.32%
 
GEN Gen Digital Inc.
28.79
+1.37%
 
FIVN Five9, Inc.
26.66
+1.16%
 
FTNT Fortinet, Inc.
96.61
-1.16%
 
INFA Informatica Inc.
19.08
-0.34%