Qualys Inc (QLYS) Historical Stock Data
153.37 ↑3.19 (2.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QLYS is up 0.01% a day on average. There have been 14 days where Qualys Inc closed green and 16 days where QLYS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 150.42 | 153.37 | ↑$2.95 (1.96%) | 150.42 | 153.71 | 303.88K |
| 2024-11-21 | 148.29 | 150.18 | ↑$1.89 (1.27%) | 147.67 | 151.31 | 292.62K |
| 2024-11-20 | 142.03 | 147.03 | ↑$5.00 (3.52%) | 142.03 | 147.07 | 352.18K |
| 2024-11-19 | 140.98 | 141.45 | ↑$0.47 (0.33%) | 140.31 | 142.76 | 297.72K |
| 2024-11-18 | 146.28 | 143.86 | ↓$2.42 (-1.65%) | 143.54 | 147.52 | 419.01K |
| 2024-11-15 | 149.82 | 145.52 | ↓$4.30 (-2.87%) | 144.69 | 149.82 | 836.67K |
| 2024-11-14 | 151.21 | 149.39 | ↓$1.82 (-1.20%) | 148.43 | 151.92 | 318.15K |
| 2024-11-13 | 155.93 | 151.37 | ↓$4.56 (-2.92%) | 151.37 | 155.93 | 304.33K |
| 2024-11-12 | 154.17 | 154.56 | ↑$0.39 (0.25%) | 152.80 | 155.40 | 483.75K |
| 2024-11-11 | 157.44 | 155.24 | ↓$2.20 (-1.40%) | 153.87 | 157.50 | 568.14K |
| 2024-11-08 | 155.09 | 153.99 | ↓$1.10 (-0.71%) | 152.09 | 155.46 | 711.96K |
| 2024-11-07 | 157.00 | 155.08 | ↓$1.92 (-1.22%) | 152.89 | 159.23 | 0.97M |
| 2024-11-06 | 153.75 | 159.23 | ↑$5.48 (3.57%) | 141.70 | 170.00 | 3.01M |
| 2024-11-05 | 124.70 | 128.23 | ↑$3.53 (2.83%) | 124.61 | 128.60 | 1.51M |
| 2024-11-04 | 119.59 | 124.60 | ↑$5.01 (4.19%) | 119.59 | 124.69 | 664.84K |
| 2024-11-01 | 119.43 | 120.34 | ↑$0.91 (0.76%) | 119.17 | 121.55 | 354.82K |
| 2024-10-31 | 121.27 | 119.24 | ↓$2.03 (-1.67%) | 119.17 | 121.75 | 314.06K |
| 2024-10-30 | 123.81 | 120.73 | ↓$3.08 (-2.49%) | 120.50 | 125.35 | 331.62K |
| 2024-10-29 | 121.63 | 124.39 | ↑$2.76 (2.27%) | 121.41 | 125.44 | 361.14K |
| 2024-10-28 | 121.53 | 121.91 | ↑$0.38 (0.31%) | 121.12 | 123.10 | 344.53K |
| 2024-10-25 | 121.24 | 121.12 | ↓$0.12 (-0.10%) | 119.66 | 121.92 | 357.31K |
| 2024-10-24 | 122.48 | 119.92 | ↓$2.56 (-2.09%) | 119.71 | 122.65 | 504.32K |
| 2024-10-23 | 122.17 | 121.50 | ↓$0.67 (-0.55%) | 120.30 | 123.04 | 282.74K |
| 2024-10-22 | 123.93 | 123.45 | ↓$0.48 (-0.39%) | 122.43 | 123.96 | 254.05K |
| 2024-10-21 | 122.78 | 124.16 | ↑$1.38 (1.12%) | 122.15 | 125.19 | 401.12K |
| 2024-10-18 | 125.63 | 123.21 | ↓$2.42 (-1.93%) | 123.01 | 125.69 | 566.19K |
| 2024-10-17 | 126.23 | 124.43 | ↓$1.80 (-1.43%) | 123.68 | 126.58 | 247.57K |
| 2024-10-16 | 125.38 | 126.14 | ↑$0.76 (0.61%) | 125.38 | 126.87 | 306.42K |
| 2024-10-15 | 125.00 | 126.03 | ↑$1.03 (0.82%) | 124.47 | 127.75 | 370.40K |
| 2024-10-14 | 126.52 | 125.44 | ↓$1.08 (-0.85%) | 123.96 | 128.18 | 420.41K |
Create an account or log in to view more rows.
$QLYS GET IN mofos!!!
$QLYS the price is wrong
$QLYS holy fuck
$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.