Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Qualys Inc (NQ: QLYS )

147.12 -2.50 (-1.67%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	115.25	117.80	112.17	115.31	425,328	-1.30(-1.11%)
May 05, 2023	110.00	119.13	107.00	116.61	950,189	+8.36(+7.72%)
May 04, 2023	107.42	109.05	107.12	108.25	452,507	+0.61(+0.57%)
May 03, 2023	108.27	110.06	107.36	107.64	451,103	-0.36(-0.33%)
May 02, 2023	110.61	110.67	107.86	108.00	437,409	-3.31(-2.97%)
May 01, 2023	111.32	112.77	110.95	111.31	301,998	-1.63(-1.44%)
Apr 28, 2023	112.35	113.38	110.45	112.94	338,744	-0.32(-0.28%)
Apr 27, 2023	111.94	113.67	110.75	113.26	395,957	+1.74(+1.56%)
Apr 26, 2023	112.81	113.45	110.98	111.52	408,346	-1.16(-1.03%)
Apr 25, 2023	117.64	117.64	111.60	112.68	697,094	-10.03(-8.17%)
Apr 24, 2023	123.45	123.83	120.95	122.71	308,629	-0.90(-0.73%)
Apr 21, 2023	125.17	125.30	123.54	123.61	412,931	-1.27(-1.02%)
Apr 20, 2023	123.79	124.98	123.52	124.88	230,473	-0.16(-0.13%)
Apr 19, 2023	126.58	127.28	124.61	125.04	376,582	-1.97(-1.55%)
Apr 18, 2023	129.00	130.54	126.49	127.01	231,785	-1.90(-1.47%)
Apr 17, 2023	129.23	130.24	127.55	128.91	139,218	+0.36(+0.28%)
Apr 14, 2023	130.06	130.06	126.57	128.55	233,363	-2.22(-1.70%)
Apr 13, 2023	128.40	130.90	128.40	130.77	193,519	+3.11(+2.44%)
Apr 12, 2023	128.53	130.21	127.13	127.66	188,699	+0.50(+0.39%)
Apr 11, 2023	126.23	127.73	124.97	127.16	198,835	+0.01(+0.01%)
Apr 10, 2023	125.66	127.40	124.63	127.15	182,801	+0.01(+0.01%)
Apr 06, 2023	126.25	127.24	124.77	127.14	143,615	+0.60(+0.47%)
Apr 05, 2023	127.51	128.97	124.67	126.54	195,583	-1.58(-1.23%)
Apr 04, 2023	127.86	129.30	127.19	128.12	217,243	+0.96(+0.75%)
Apr 03, 2023	128.98	129.29	125.77	127.16	256,593	-2.86(-2.20%)
Mar 31, 2023	126.77	130.63	126.77	130.02	252,314	+4.28(+3.40%)
Mar 30, 2023	125.91	127.16	125.24	125.74	182,820	+0.47(+0.38%)
Mar 29, 2023	125.30	126.62	123.97	125.27	217,272	+0.96(+0.77%)
Mar 28, 2023	125.53	126.49	123.60	124.31	198,515	-1.75(-1.39%)
Mar 27, 2023	124.81	126.42	123.99	126.06	191,875	+2.22(+1.79%)
Mar 24, 2023	122.96	124.00	122.17	123.84	175,070	+0.60(+0.49%)
Mar 23, 2023	121.18	124.39	121.17	123.24	161,525	+3.06(+2.55%)
Mar 22, 2023	123.60	124.27	120.05	120.18	177,193	-3.25(-2.63%)
Mar 21, 2023	125.52	126.00	122.72	123.43	329,690	-1.24(-0.99%)
Mar 20, 2023	121.65	124.86	120.79	124.67	300,813	+3.40(+2.80%)
Mar 17, 2023	122.79	122.79	119.56	121.27	416,831	-0.75(-0.61%)
Mar 16, 2023	119.54	122.10	117.77	122.02	302,071	+1.38(+1.14%)
Mar 15, 2023	119.60	121.50	118.84	120.64	339,882	+0.35(+0.29%)
Mar 14, 2023	120.87	122.37	118.28	120.29	397,825	+2.40(+2.04%)
Mar 13, 2023	116.63	122.05	115.03	117.89	373,198	+0.05(+0.04%)
Mar 10, 2023	118.59	119.96	117.19	117.84	254,265	-1.41(-1.18%)
Mar 09, 2023	122.93	123.77	119.08	119.25	266,005	-3.69(-3.00%)
Mar 08, 2023	122.96	124.21	121.07	122.94	281,883	+0.74(+0.61%)
Mar 07, 2023	123.65	123.65	121.22	122.20	289,732	+0.90(+0.74%)
Mar 06, 2023	122.82	122.82	120.43	121.30	217,933	-0.85(-0.70%)
Mar 03, 2023	120.64	122.57	120.42	122.15	182,787	+1.24(+1.03%)
Mar 02, 2023	119.63	121.20	118.43	120.91	182,996	+1.36(+1.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Qualys Inc (NQ: QLYS )

Historical Prices