Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
QLYS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 135.79 | 2.22 | 1.66% | 135.11 | 136.63 | 133.24 | 421,119 |
| Jun 04 2024 | 133.57 | -2.10 | -1.55% | 135.38 | 136.3251 | 132.81 | 455,286 |
| Jun 03 2024 | 135.67 | -4.95 | -3.52% | 141.23 | 141.49 | 135.13 | 494,394 |
| May 31 2024 | 140.62 | 1.12 | 0.80% | 139.37 | 140.62 | 138.47 | 408,532 |
| May 30 2024 | 139.50 | -1.55 | -1.10% | 141.00 | 141.00 | 138.49 | 419,230 |
| May 29 2024 | 141.05 | -2.32 | -1.62% | 141.46 | 142.79 | 140.34 | 413,786 |
| May 28 2024 | 143.37 | -3.11 | -2.12% | 146.14 | 146.14 | 141.93 | 407,206 |
| May 24 2024 | 146.48 | 0.23 | 0.16% | 146.44 | 147.46 | 144.56 | 323,037 |
| May 23 2024 | 146.25 | 0.94 | 0.65% | 146.32 | 147.40 | 145.44 | 304,940 |
| May 22 2024 | 145.31 | 0.79 | 0.55% | 144.92 | 146.505 | 144.1981 | 341,409 |
| May 21 2024 | 144.52 | -1.87 | -1.28% | 146.19 | 146.19 | 143.31 | 415,304 |
| May 20 2024 | 146.39 | -0.73 | -0.50% | 147.00 | 147.05 | 143.71 | 696,388 |
| May 17 2024 | 147.12 | -2.50 | -1.67% | 149.52 | 149.52 | 146.57 | 359,860 |
| May 16 2024 | 149.62 | 0.95 | 0.64% | 148.78 | 150.91 | 146.685 | 359,129 |
| May 15 2024 | 148.67 | -1.06 | -0.71% | 150.74 | 151.81 | 148.16 | 493,000 |
| May 14 2024 | 149.73 | 0.93 | 0.62% | 149.65 | 151.54 | 149.18 | 394,798 |
| May 13 2024 | 148.80 | -1.51 | -1.00% | 151.17 | 151.51 | 148.61 | 419,059 |
| May 10 2024 | 150.31 | -1.56 | -1.03% | 152.46 | 153.57 | 150.05 | 380,270 |
| May 09 2024 | 151.87 | 2.12 | 1.42% | 150.00 | 151.9699 | 149.121 | 550,547 |
| May 08 2024 | 149.75 | -16.23 | -9.78% | 159.20 | 159.20 | 147.58 | 1,762,727 |
| May 07 2024 | 165.98 | -4.21 | -2.47% | 169.41 | 171.00 | 165.26 | 814,313 |
| May 06 2024 | 170.19 | 4.82 | 2.91% | 165.99 | 170.58 | 165.99 | 518,818 |
| May 03 2024 | 165.37 | -0.63 | -0.38% | 167.97 | 168.75 | 162.4001 | 357,412 |
| May 02 2024 | 166.00 | 0.71 | 0.43% | 166.19 | 167.79 | 163.40 | 362,683 |
| May 01 2024 | 165.29 | 1.38 | 0.84% | 164.31 | 168.25 | 163.75 | 338,162 |
| Apr 30 2024 | 163.91 | -4.36 | -2.59% | 167.31 | 167.31 | 163.79 | 403,765 |
| Apr 29 2024 | 168.27 | -2.09 | -1.23% | 171.11 | 172.6981 | 167.81 | 305,973 |
| Apr 26 2024 | 170.36 | 0.62 | 0.37% | 171.18 | 173.215 | 169.86 | 261,623 |
| Apr 25 2024 | 169.74 | -2.37 | -1.38% | 169.22 | 170.39 | 167.385 | 336,097 |
| Apr 24 2024 | 172.11 | 0.57 | 0.33% | 172.48 | 173.49 | 170.36 | 355,692 |
| Apr 23 2024 | 171.54 | 3.10 | 1.84% | 168.80 | 174.20 | 168.80 | 404,044 |
| Apr 22 2024 | 168.44 | 4.89 | 2.99% | 164.91 | 169.48 | 164.28 | 431,715 |
| Apr 19 2024 | 163.55 | 0.71 | 0.44% | 162.68 | 164.805 | 161.44 | 637,760 |
| Apr 18 2024 | 162.84 | 0.09 | 0.06% | 163.48 | 165.005 | 160.73 | 377,080 |
| Apr 17 2024 | 162.75 | -1.71 | -1.04% | 165.89 | 166.43 | 162.27 | 629,597 |
| Apr 16 2024 | 164.46 | 2.41 | 1.49% | 161.905 | 165.76 | 161.905 | 383,276 |
| Apr 15 2024 | 162.05 | -4.10 | -2.47% | 166.25 | 166.74 | 161.92 | 477,651 |
| Apr 12 2024 | 166.15 | -0.63 | -0.38% | 165.97 | 166.91 | 165.00 | 302,774 |
| Apr 11 2024 | 166.78 | 1.38 | 0.84% | 166.36 | 167.395 | 164.70 | 209,445 |
| Apr 10 2024 | 165.395 | -1.99 | -1.19% | 164.12 | 166.19 | 162.43 | 327,992 |
| Apr 09 2024 | 167.39 | 0.73 | 0.44% | 166.84 | 168.62 | 166.70 | 217,694 |
| Apr 08 2024 | 166.66 | 1.82 | 1.10% | 165.13 | 167.89 | 163.955 | 298,885 |
| Apr 05 2024 | 164.84 | 0.97 | 0.59% | 164.25 | 165.90 | 164.25 | 314,812 |
| Apr 04 2024 | 163.87 | -2.07 | -1.25% | 167.65 | 168.0069 | 163.575 | 335,580 |
| Apr 03 2024 | 165.94 | -0.26 | -0.16% | 164.99 | 166.87 | 164.39 | 277,588 |
| Apr 02 2024 | 166.20 | -1.08 | -0.65% | 164.65 | 166.41 | 162.85 | 279,741 |
| Apr 01 2024 | 167.28 | 0.41 | 0.25% | 166.87 | 167.735 | 164.16 | 357,173 |
| Mar 28 2024 | 166.87 | 1.67 | 1.01% | 164.92 | 168.045 | 164.36 | 430,707 |
| Mar 27 2024 | 165.20 | 0.30 | 0.18% | 166.55 | 169.105 | 163.43 | 315,872 |
| Mar 26 2024 | 164.90 | -0.68 | -0.41% | 165.90 | 166.41 | 163.78 | 346,350 |
| Mar 25 2024 | 165.58 | -0.59 | -0.36% | 165.79 | 166.59 | 163.81 | 280,747 |
| Mar 22 2024 | 166.17 | -0.42 | -0.25% | 166.92 | 167.00 | 164.71 | 263,469 |
| Mar 21 2024 | 166.59 | -0.60 | -0.36% | 168.77 | 169.16 | 166.235 | 323,582 |
| Mar 20 2024 | 167.19 | 3.60 | 2.20% | 163.84 | 167.47 | 162.355 | 581,069 |
| Mar 19 2024 | 163.59 | -3.03 | -1.82% | 165.00 | 165.57 | 163.42 | 552,899 |
| Mar 18 2024 | 166.62 | 0.27 | 0.16% | 166.44 | 168.695 | 165.705 | 357,855 |
| Mar 15 2024 | 166.35 | -1.01 | -0.60% | 165.34 | 168.89 | 164.515 | 1,300,303 |
| Mar 14 2024 | 167.36 | -4.28 | -2.49% | 171.64 | 172.51 | 165.61 | 669,494 |
| Mar 13 2024 | 171.64 | 0.27 | 0.16% | 172.00 | 174.31 | 170.95 | 346,552 |
| Mar 12 2024 | 171.37 | -1.14 | -0.66% | 172.24 | 173.44 | 169.335 | 308,940 |
| Mar 11 2024 | 172.51 | 3.85 | 2.28% | 169.08 | 172.66 | 167.185 | 364,352 |
| Mar 08 2024 | 168.66 | 0.76 | 0.45% | 168.89 | 170.655 | 167.81 | 629,405 |
