U.S. markets closed

Qualys, Inc. (QLYS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
163.91-4.36 (-2.59%)
Al cierre: 04:00PM EDT
162.85 -1.06 (-0.65%)
Fuera de horario: 06:28PM EDT
Periodo de tiempo:
30 abr 2023 - 30 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
30 abr 2024167.31167.31163.79163.91163.91340,047
29 abr 2024171.11172.70167.81168.27168.27306,000
26 abr 2024171.18173.22170.01170.36170.36261,600
25 abr 2024169.22170.39167.39169.74169.74338,500
24 abr 2024172.48173.49170.36172.11172.11355,700
23 abr 2024168.80174.20168.80171.54171.54404,000
22 abr 2024164.91169.48164.28168.44168.44431,700
19 abr 2024162.68164.81161.44163.55163.55637,400
18 abr 2024163.48165.01160.73162.84162.84377,100
17 abr 2024165.89166.43162.27162.75162.75629,600
16 abr 2024161.16165.76160.35164.46164.46405,000
15 abr 2024166.25166.74161.92162.05162.05478,700
12 abr 2024165.97166.91165.00166.15166.15302,800
11 abr 2024166.36167.40164.70166.78166.78209,300
10 abr 2024163.86166.19162.43165.40165.40332,900
09 abr 2024166.84168.62166.70167.39167.39217,700
08 abr 2024165.13167.89163.96166.66166.66298,900
05 abr 2024164.25165.90164.25164.84164.84315,400
04 abr 2024167.65168.01163.57163.87163.87335,600
03 abr 2024164.99166.87164.39165.94165.94277,600
02 abr 2024164.65166.41162.85166.20166.20286,100
01 abr 2024166.87167.74164.16167.28167.28357,200
28 mar 2024164.92168.05164.36166.87166.87430,700
27 mar 2024166.55169.11163.43165.20165.20315,900
26 mar 2024165.90166.41163.78164.90164.90346,400
25 mar 2024165.79166.59163.81165.58165.58280,700
22 mar 2024166.92167.00164.71166.17166.17263,500
21 mar 2024168.77168.77166.24166.59166.59323,500
20 mar 2024163.84167.47162.35167.19167.19581,100
19 mar 2024165.00165.57163.42163.59163.59552,900
18 mar 2024166.44168.70165.71166.62166.62357,900
15 mar 2024165.34168.89164.52166.35166.351,305,300
14 mar 2024171.64172.51165.61167.36167.36669,500
13 mar 2024172.00174.31170.95171.64171.64346,600
12 mar 2024172.24173.44169.34171.37171.37308,900
11 mar 2024169.08172.66167.19172.51172.51364,400
08 mar 2024168.89170.66167.81168.66168.66629,400
07 mar 2024167.98169.84166.51167.90167.90409,900
06 mar 2024168.84168.84165.51166.87166.87485,700
05 mar 2024167.05168.90162.46165.51165.51385,500
04 mar 2024168.68171.06167.81168.76168.76242,800
01 mar 2024173.00173.15166.74167.93167.93502,100
29 feb 2024168.16173.33168.08171.86171.86592,300
28 feb 2024165.16167.47165.09167.32167.32232,600
27 feb 2024166.05167.59165.03166.72166.72285,600
26 feb 2024163.00167.45163.00165.60165.60288,200
23 feb 2024162.78165.48162.01163.47163.47285,700
22 feb 2024162.17163.38160.44161.89161.89417,000
21 feb 2024157.64160.96156.51159.47159.47669,000
20 feb 2024163.94165.26161.48164.00164.00481,800
16 feb 2024169.01169.37163.56164.57164.57683,800
15 feb 2024172.00172.00168.71169.92169.92461,300
14 feb 2024171.48172.95168.90170.57170.57446,100
13 feb 2024166.83171.98165.69169.79169.79524,400
12 feb 2024171.41173.00169.75171.65171.65702,800
09 feb 2024171.20174.64168.98171.85171.851,127,000
08 feb 2024163.54174.73159.00169.65169.651,479,400
07 feb 2024178.71182.45175.61177.17177.17798,200
06 feb 2024169.34181.97166.73176.79176.791,550,100
05 feb 2024184.00184.04165.66168.24168.241,417,300
02 feb 2024188.97190.67187.60187.87187.87309,200
01 feb 2024189.39190.61186.68190.39190.39295,300
31 ene 2024192.09192.09188.54189.17189.17365,400
30 ene 2024191.68193.38190.15193.18193.18332,200
29 ene 2024188.60191.91188.60191.68191.68395,700
26 ene 2024193.07193.50187.35188.79188.79522,500
25 ene 2024199.37199.37192.30193.10193.10299,200
24 ene 2024200.22200.90196.26196.33196.33233,200
23 ene 2024199.25199.25196.46198.19198.19206,500
22 ene 2024200.00201.03196.09197.96197.96381,800
19 ene 2024198.88199.60191.12196.37196.37583,300
18 ene 2024195.65198.19194.33197.76197.76290,200
17 ene 2024190.02194.81186.70193.54193.54332,900
16 ene 2024193.10194.30191.05192.18192.18294,400
12 ene 2024194.35195.06191.09193.10193.10302,600
11 ene 2024189.37192.18187.71191.99191.99699,400
10 ene 2024186.50189.58185.21188.63188.63320,100
09 ene 2024183.00188.34183.00186.23186.23255,200
08 ene 2024181.17184.46181.17184.18184.18320,700
05 ene 2024182.96184.66180.01180.30180.30380,900
04 ene 2024186.42189.01182.57184.21184.21335,300
03 ene 2024190.68191.00185.34185.36185.36447,700
02 ene 2024194.40194.40189.18191.88191.88385,600
29 dic 2023197.89197.89195.02196.28196.28273,700
28 dic 2023201.22201.60197.62198.29198.29278,500
27 dic 2023203.01203.45201.18201.62201.62160,600
26 dic 2023204.59205.00203.05203.08203.08151,800
22 dic 2023204.26206.25203.49204.41204.41162,700
21 dic 2023203.08205.27200.91203.53203.53209,100
20 dic 2023204.65206.27201.21201.88201.88312,200
19 dic 2023202.16206.35200.41205.89205.89434,500
18 dic 2023200.02202.60197.29202.14202.14340,300
15 dic 2023197.39200.84196.67198.85198.851,268,400
14 dic 2023194.00195.97192.87195.61195.61493,500
13 dic 2023191.75193.89190.47193.58193.58379,200
12 dic 2023190.00192.19188.40191.13191.13291,300
11 dic 2023188.81190.00187.23189.20189.20409,600
08 dic 2023185.55189.01185.55188.32188.32278,900
07 dic 2023185.79187.32185.02186.53186.53421,300
06 dic 2023186.17188.18185.52185.73185.73285,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...