Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Qualys Inc (NQ: QLYS )

150.31 -1.56 (-1.03%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	142.11	144.19	139.24	139.39	474,113	-2.78(-1.96%)
Sep 29, 2022	142.76	142.86	140.56	142.17	340,116	-2.02(-1.40%)
Sep 28, 2022	142.33	145.75	141.57	144.19	317,731	+2.36(+1.66%)
Sep 27, 2022	143.71	144.56	140.43	141.83	320,765	+0.91(+0.65%)
Sep 26, 2022	140.38	143.74	140.25	140.92	320,173	-0.50(-0.35%)
Sep 23, 2022	143.40	144.58	140.34	141.42	478,712	-3.37(-2.33%)
Sep 22, 2022	147.21	148.47	144.28	144.79	316,133	-3.36(-2.27%)
Sep 21, 2022	152.31	152.83	148.15	148.15	352,572	-2.52(-1.67%)
Sep 20, 2022	150.94	152.32	149.97	150.67	271,282	-1.49(-0.98%)
Sep 19, 2022	147.11	152.84	147.11	152.16	254,506	+3.56(+2.40%)
Sep 16, 2022	153.52	153.95	147.46	148.60	1,438,242	-6.46(-4.17%)
Sep 15, 2022	154.38	157.00	153.57	155.06	310,895	-0.97(-0.62%)
Sep 14, 2022	157.98	158.55	153.88	156.03	321,833	-1.72(-1.09%)
Sep 13, 2022	154.94	158.23	154.15	157.75	362,039	-2.27(-1.42%)
Sep 12, 2022	160.85	162.36	158.69	160.02	379,530	+0.17(+0.11%)
Sep 09, 2022	155.81	160.82	155.81	159.85	677,511	+5.65(+3.66%)
Sep 08, 2022	150.38	154.20	149.44	154.20	343,371	+3.71(+2.47%)
Sep 07, 2022	147.19	150.73	147.19	150.49	236,478	+3.33(+2.26%)
Sep 06, 2022	147.64	149.68	146.38	147.16	269,267	+0.17(+0.12%)
Sep 02, 2022	149.36	150.62	146.13	146.99	254,977	-0.77(-0.52%)
Sep 01, 2022	151.87	151.87	146.60	147.76	326,338	-4.14(-2.73%)
Aug 31, 2022	154.58	155.53	151.59	151.90	277,429	-2.02(-1.31%)
Aug 30, 2022	154.89	156.21	152.28	153.92	297,134	+0.53(+0.35%)
Aug 29, 2022	151.43	154.49	150.33	153.39	303,818	-0.67(-0.43%)
Aug 26, 2022	158.64	159.28	153.94	154.06	316,576	-4.12(-2.60%)
Aug 25, 2022	157.84	159.47	157.50	158.18	296,725	+1.89(+1.21%)
Aug 24, 2022	153.58	157.76	152.73	156.29	378,340	+2.94(+1.92%)
Aug 23, 2022	154.28	154.68	152.38	153.35	269,099	+1.67(+1.10%)
Aug 22, 2022	152.20	153.40	150.61	151.68	219,669	-1.91(-1.24%)
Aug 19, 2022	155.77	155.77	152.10	153.59	451,687	-2.82(-1.80%)
Aug 18, 2022	153.15	157.54	152.39	156.41	347,742	+2.53(+1.64%)
Aug 17, 2022	154.27	155.47	152.93	153.88	349,224	-1.72(-1.11%)
Aug 16, 2022	153.15	155.75	152.53	155.60	480,536	+1.66(+1.08%)
Aug 15, 2022	148.24	154.05	148.24	153.94	411,367	+4.49(+3.00%)
Aug 12, 2022	146.93	150.58	144.65	149.45	383,408	+4.06(+2.79%)
Aug 11, 2022	148.50	149.94	144.25	145.39	370,498	-2.64(-1.78%)
Aug 10, 2022	142.53	149.20	141.88	148.03	658,800	+5.33(+3.74%)
Aug 09, 2022	135.00	144.00	133.00	142.70	974,325	+15.27(+11.98%)
Aug 08, 2022	129.07	129.95	126.08	127.43	687,937	-0.33(-0.26%)
Aug 05, 2022	125.92	128.56	125.09	127.76	404,584	+0.85(+0.67%)
Aug 04, 2022	127.40	128.55	123.51	126.91	348,700	-1.97(-1.53%)
Aug 03, 2022	125.25	129.14	125.25	128.88	272,375	+4.48(+3.60%)
Aug 02, 2022	122.65	125.60	120.79	124.40	180,852	+0.41(+0.33%)
Aug 01, 2022	121.40	124.98	121.00	123.99	253,261	+1.67(+1.37%)
Jul 29, 2022	122.32	123.39	119.66	122.32	272,996	+0.20(+0.16%)
Jul 28, 2022	119.84	124.17	118.89	122.12	353,671	+3.19(+2.68%)
Jul 27, 2022	125.88	128.49	114.02	118.93	783,299	-6.56(-5.23%)
Jul 26, 2022	129.53	131.09	124.64	125.49	254,945	-4.40(-3.39%)
Jul 25, 2022	130.18	130.65	128.20	129.89	217,725	-0.01(-0.01%)
Jul 22, 2022	132.21	132.78	129.16	129.90	208,129	-2.02(-1.53%)
Jul 21, 2022	128.14	131.92	127.46	131.92	275,239	+3.13(+2.43%)
Jul 20, 2022	128.13	130.79	128.13	128.79	231,698	+1.23(+0.96%)
Jul 19, 2022	125.26	127.73	124.02	127.56	233,806	+4.51(+3.67%)
Jul 18, 2022	123.78	127.00	122.36	123.05	261,382	-0.84(-0.68%)
Jul 15, 2022	123.48	124.49	121.09	123.89	464,648	+3.06(+2.53%)
Jul 14, 2022	120.49	121.44	116.52	120.83	437,460	-1.04(-0.85%)
Jul 13, 2022	120.76	123.14	117.84	121.87	613,363	-2.10(-1.69%)
Jul 12, 2022	130.21	132.42	122.58	123.97	442,775	-6.24(-4.79%)
Jul 11, 2022	131.22	131.83	129.38	130.21	370,228	-2.13(-1.61%)
Jul 08, 2022	131.91	133.44	131.09	132.34	209,394	-1.17(-0.88%)
Jul 07, 2022	131.07	134.84	130.91	133.51	344,581	+2.38(+1.81%)
Jul 06, 2022	131.10	133.52	130.33	131.13	285,669	+0.14(+0.11%)
Jul 05, 2022	128.58	131.22	127.64	130.99	248,315	+1.14(+0.88%)

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 San Rafael

Find A Business

or Browse Listings

Qualys Inc (NQ: QLYS )

Historical Prices