Qualys, Inc. - Common Stock (NQ:QLYS)

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	93.65	95.72	90.33	94.28	1,144,394	-0.69(-0.73%)
May 07, 2026	93.00	95.61	92.10	94.97	1,310,081	+4.13(+4.55%)
May 06, 2026	90.24	91.11	84.31	90.84	1,171,694	-1.30(-1.41%)
May 05, 2026	92.00	92.96	89.56	92.14	819,760	-0.35(-0.38%)
May 04, 2026	88.34	92.82	87.56	92.49	966,014	+3.96(+4.47%)
May 01, 2026	88.00	90.08	85.87	88.53	722,067	+1.60(+1.84%)
Apr 30, 2026	87.89	91.88	86.00	86.93	1,042,443	-2.67(-2.98%)
Apr 29, 2026	84.66	90.23	83.95	89.60	1,253,240	+3.90(+4.55%)
Apr 28, 2026	86.46	87.33	84.90	85.70	528,658	+0.54(+0.63%)
Apr 27, 2026	84.33	86.34	83.76	85.16	483,803	+0.82(+0.97%)
Apr 24, 2026	83.87	84.58	82.12	84.34	445,831	+0.30(+0.36%)
Apr 23, 2026	86.46	87.84	82.07	84.04	618,411	-4.67(-5.26%)
Apr 22, 2026	86.55	89.14	86.00	88.71	656,573	+2.43(+2.82%)
Apr 21, 2026	82.37	88.05	82.34	86.28	989,263	+4.28(+5.22%)
Apr 20, 2026	82.89	84.55	81.40	82.00	1,135,400	-1.17(-1.41%)
Apr 17, 2026	85.48	86.00	82.56	83.17	1,368,956	-0.92(-1.09%)
Apr 16, 2026	86.27	87.37	82.73	84.09	950,708	-1.08(-1.27%)
Apr 15, 2026	84.39	87.09	84.20	85.17	821,353	+1.95(+2.34%)
Apr 14, 2026	81.68	84.41	81.68	83.22	1,275,845	+1.82(+2.24%)
Apr 13, 2026	76.62	81.47	76.36	81.40	1,308,381	+5.20(+6.82%)
Apr 10, 2026	77.41	79.11	74.73	76.20	1,202,725	-0.48(-0.63%)
Apr 09, 2026	86.00	86.45	74.51	76.68	1,701,226	-10.68(-12.23%)
Apr 08, 2026	88.98	90.56	86.04	87.36	1,023,817	-0.88(-1.00%)
Apr 07, 2026	90.51	92.02	87.45	88.24	943,156	-2.08(-2.30%)
Apr 06, 2026	88.42	90.93	87.64	90.32	446,778	+1.96(+2.22%)
Apr 02, 2026	87.11	89.84	85.96	88.36	736,674	+2.16(+2.50%)
Apr 01, 2026	88.51	88.85	85.08	86.20	821,109	-1.64(-1.87%)
Mar 31, 2026	88.64	89.00	85.31	87.85	916,013	-0.07(-0.08%)
Mar 30, 2026	86.28	89.16	86.28	87.92	721,692	+2.29(+2.67%)
Mar 27, 2026	88.63	89.75	82.06	85.63	1,080,238	-5.48(-6.01%)
Mar 26, 2026	89.37	92.54	89.00	91.11	432,596	+1.21(+1.35%)
Mar 25, 2026	93.49	94.02	89.54	89.90	513,595	-2.39(-2.59%)
Mar 24, 2026	96.27	96.55	91.13	92.29	679,545	-5.05(-5.19%)
Mar 23, 2026	97.57	99.59	95.31	97.34	511,332	+0.90(+0.93%)
Mar 20, 2026	95.89	97.34	93.66	96.44	1,692,638	-0.15(-0.16%)
Mar 19, 2026	96.92	98.73	95.01	96.59	519,607	-0.05(-0.05%)
Mar 18, 2026	94.01	97.27	93.84	96.64	455,646	+1.56(+1.64%)
Mar 17, 2026	94.97	100.00	94.68	95.08	573,146	+0.09(+0.09%)
Mar 16, 2026	98.01	99.66	94.65	94.99	766,128	-4.72(-4.73%)
Mar 13, 2026	97.00	103.00	96.86	99.71	599,864	+2.72(+2.80%)
Mar 12, 2026	96.00	98.86	96.00	96.99	592,211	+0.33(+0.34%)
Mar 11, 2026	96.52	98.65	94.28	96.66	331,216	+1.28(+1.34%)
Mar 10, 2026	96.61	96.61	93.44	95.38	322,964	-0.98(-1.02%)
Mar 09, 2026	97.32	98.20	94.89	96.36	699,159	-2.30(-2.33%)
Mar 06, 2026	98.24	99.86	95.85	98.66	484,254	-0.79(-0.79%)
Mar 05, 2026	97.65	101.50	97.65	99.45	587,809	+1.37(+1.40%)
Mar 04, 2026	97.39	99.17	96.30	98.08	618,248	+0.69(+0.71%)
Mar 03, 2026	93.08	98.44	92.75	97.39	512,759	+2.80(+2.96%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.