NASDAQ:QLYS
Qualys Stock Price (Quote)
$165.37
-0.630 (-0.380%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $160.35 | $174.20 | Friday, 3rd May 2024 QLYS stock ended at $165.37. This is 0.380% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.91% from a day low at $162.40 to a day high of $168.75. |
| 90 days | $156.51 | $184.04 | |
| 52 weeks | $107.00 | $206.35 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $167.97 | $168.75 | $162.40 | $165.37 | 345 825 |
| May 02, 2024 | $166.19 | $167.79 | $163.40 | $166.00 | 362 643 |
| May 01, 2024 | $164.31 | $168.25 | $163.82 | $165.29 | 325 992 |
| Apr 30, 2024 | $167.31 | $167.31 | $163.79 | $163.91 | 340 047 |
| Apr 29, 2024 | $171.11 | $172.70 | $167.89 | $168.27 | 260 471 |
| Apr 26, 2024 | $171.18 | $173.22 | $170.01 | $170.36 | 255 831 |
| Apr 25, 2024 | $169.22 | $170.39 | $167.39 | $169.74 | 336 459 |
| Apr 24, 2024 | $172.48 | $173.49 | $170.45 | $172.11 | 330 401 |
| Apr 23, 2024 | $168.80 | $174.20 | $168.80 | $171.54 | 403 840 |
| Apr 22, 2024 | $164.91 | $169.48 | $164.28 | $168.44 | 420 127 |
| Apr 19, 2024 | $162.68 | $164.81 | $162.30 | $163.55 | 581 944 |
| Apr 18, 2024 | $163.48 | $165.01 | $160.73 | $162.84 | 346 472 |
| Apr 17, 2024 | $165.89 | $166.37 | $162.27 | $162.75 | 628 496 |
| Apr 16, 2024 | $161.16 | $165.76 | $160.35 | $164.46 | 396 207 |
| Apr 15, 2024 | $166.25 | $166.74 | $161.92 | $162.05 | 450 105 |
| Apr 12, 2024 | $165.97 | $166.82 | $165.00 | $166.15 | 270 452 |
| Apr 11, 2024 | $166.36 | $167.40 | $164.70 | $166.78 | 197 550 |
| Apr 10, 2024 | $163.86 | $166.15 | $162.43 | $165.40 | 332 856 |
| Apr 09, 2024 | $166.84 | $168.62 | $166.70 | $167.39 | 207 434 |
| Apr 08, 2024 | $165.13 | $167.89 | $163.96 | $166.66 | 293 426 |
| Apr 05, 2024 | $164.25 | $165.89 | $164.25 | $164.84 | 280 039 |
| Apr 04, 2024 | $167.65 | $168.01 | $163.58 | $163.87 | 323 420 |
| Apr 03, 2024 | $164.99 | $166.87 | $164.39 | $165.94 | 268 249 |
| Apr 02, 2024 | $164.65 | $166.34 | $162.85 | $166.20 | 269 905 |
| Apr 01, 2024 | $166.87 | $167.74 | $164.16 | $167.28 | 357 168 |
