Indicators

Markets:

News

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

117.73 -10.08 (-7.89%)

Streaming Delayed Price Updated: 10:10 AM EST, Feb 6, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 05, 2026	130.75	133.33	127.02	127.81	827,616	-1.37(-1.06%)
Feb 04, 2026	126.01	130.92	124.42	129.18	754,811	+1.66(+1.30%)
Feb 03, 2026	132.43	133.44	125.90	127.52	634,950	-7.48(-5.54%)
Feb 02, 2026	131.00	137.49	131.00	135.00	722,815	+3.10(+2.35%)
Jan 30, 2026	131.95	132.88	130.22	131.90	572,102	-0.22(-0.17%)
Jan 29, 2026	131.27	132.36	128.44	132.12	514,234	-0.57(-0.43%)
Jan 28, 2026	133.00	134.32	131.96	132.69	300,146	-0.31(-0.23%)
Jan 27, 2026	132.82	133.85	130.75	133.00	312,180	+0.82(+0.62%)
Jan 26, 2026	129.43	133.00	128.55	132.18	560,725	+3.39(+2.63%)
Jan 23, 2026	130.97	131.37	128.16	128.79	374,818	-2.18(-1.66%)
Jan 22, 2026	133.29	134.30	129.90	130.97	433,883	-1.53(-1.15%)
Jan 21, 2026	132.25	133.47	131.02	132.50	295,409	+0.48(+0.36%)
Jan 20, 2026	133.33	134.50	131.00	132.02	476,409	-2.55(-1.89%)
Jan 16, 2026	133.64	136.00	132.80	134.57	436,041	+0.78(+0.58%)
Jan 15, 2026	133.96	134.33	130.08	133.79	431,075	-0.24(-0.18%)
Jan 14, 2026	132.50	134.96	131.44	134.03	431,040	+0.89(+0.67%)
Jan 13, 2026	134.77	135.77	132.27	133.14	253,356	-2.07(-1.53%)
Jan 12, 2026	132.73	136.00	132.06	135.21	428,276	+2.06(+1.55%)
Jan 09, 2026	133.21	134.58	131.00	133.15	271,852	-0.21(-0.16%)
Jan 08, 2026	131.36	134.56	129.97	133.36	362,867	+1.50(+1.14%)
Jan 07, 2026	130.65	132.20	127.79	131.86	357,502	+1.82(+1.40%)
Jan 06, 2026	129.75	131.00	129.06	130.04	369,913	-0.98(-0.75%)
Jan 05, 2026	130.91	132.78	129.86	131.02	381,703	+0.01(+0.01%)
Jan 02, 2026	132.60	133.38	129.05	131.01	346,284	-1.89(-1.42%)
Dec 31, 2025	133.96	134.09	132.29	132.90	290,577	-1.67(-1.24%)
Dec 30, 2025	136.61	136.61	131.00	134.57	475,436	-2.77(-2.02%)
Dec 29, 2025	137.78	139.20	137.08	137.34	200,064	-0.95(-0.69%)
Dec 26, 2025	139.69	140.74	137.48	138.29	208,727	-1.25(-0.90%)
Dec 24, 2025	138.99	140.20	137.63	139.54	140,777	+0.46(+0.33%)
Dec 23, 2025	139.94	141.33	138.16	139.08	388,607	-1.88(-1.33%)
Dec 22, 2025	142.47	143.88	140.82	140.96	235,908	-1.80(-1.26%)
Dec 19, 2025	142.10	143.60	140.80	142.76	1,290,439	-0.19(-0.13%)
Dec 18, 2025	144.97	144.97	142.00	142.95	356,593	+1.00(+0.70%)
Dec 17, 2025	143.17	144.29	137.87	141.95	786,173	-1.62(-1.13%)
Dec 16, 2025	144.10	145.06	139.47	143.57	713,216	-1.33(-0.92%)
Dec 15, 2025	152.53	152.53	144.75	144.90	533,674	-7.63(-5.00%)
Dec 12, 2025	153.09	153.62	151.01	152.53	382,222	+0.22(+0.14%)
Dec 11, 2025	151.54	153.60	150.43	152.31	239,926	+0.56(+0.37%)
Dec 10, 2025	150.24	153.10	149.76	151.75	346,425	+1.72(+1.15%)
Dec 09, 2025	148.95	150.90	147.48	150.03	316,773	+0.27(+0.18%)
Dec 08, 2025	146.94	150.43	145.72	149.76	303,394	+3.68(+2.52%)
Dec 05, 2025	148.80	150.29	144.56	146.08	436,249	-3.55(-2.37%)
Dec 04, 2025	150.00	151.56	149.00	149.63	346,931	+0.50(+0.34%)
Dec 03, 2025	145.00	149.92	144.24	149.13	361,029	+3.32(+2.28%)
Dec 02, 2025	144.63	148.49	144.29	145.81	453,107	+2.65(+1.85%)

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.

© 2025 FinancialContent. All rights reserved.