Italia markets open in 6 hours 41 minutes

Qualys, Inc. (QLYS)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
165,98-4,21 (-2,47%)
Alla chiusura: 04:00PM EDT
165,80 -0,18 (-0,11%)
Dopo ore: 07:44PM EDT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 2024169,41171,00165,26165,98165,98789.887
06 mag 2024165,99170,58165,99170,19170,19518.800
03 mag 2024167,97168,75162,40165,37165,37357.400
02 mag 2024166,19167,79163,40166,00166,00362.700
01 mag 2024164,31168,25163,75165,29165,29338.200
30 apr 2024167,31167,31163,79163,91163,91403.700
29 apr 2024171,11172,70167,81168,27168,27306.000
26 apr 2024171,18173,22170,01170,36170,36261.600
25 apr 2024169,22170,39167,39169,74169,74338.500
24 apr 2024172,48173,49170,36172,11172,11355.700
23 apr 2024168,80174,20168,80171,54171,54404.000
22 apr 2024164,91169,48164,28168,44168,44431.700
19 apr 2024162,68164,81161,44163,55163,55637.400
18 apr 2024163,48165,01160,73162,84162,84377.100
17 apr 2024165,89166,43162,27162,75162,75629.600
16 apr 2024161,16165,76160,35164,46164,46405.000
15 apr 2024166,25166,74161,92162,05162,05478.700
12 apr 2024165,97166,91165,00166,15166,15302.800
11 apr 2024166,36167,40164,70166,78166,78209.300
10 apr 2024163,86166,19162,43165,40165,40332.900
09 apr 2024166,84168,62166,70167,39167,39217.700
08 apr 2024165,13167,89163,96166,66166,66298.900
05 apr 2024164,25165,90164,25164,84164,84315.400
04 apr 2024167,65168,01163,57163,87163,87335.600
03 apr 2024164,99166,87164,39165,94165,94277.600
02 apr 2024164,65166,41162,85166,20166,20286.100
01 apr 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 gen 2024192,09192,09188,54189,17189,17365.400
30 gen 2024191,68193,38190,15193,18193,18332.200
29 gen 2024188,60191,91188,60191,68191,68395.700
26 gen 2024193,07193,50187,35188,79188,79522.500
25 gen 2024199,37199,37192,30193,10193,10299.200
24 gen 2024200,22200,90196,26196,33196,33233.200
23 gen 2024199,25199,25196,46198,19198,19206.500
22 gen 2024200,00201,03196,09197,96197,96381.800
19 gen 2024198,88199,60191,12196,37196,37583.300
18 gen 2024195,65198,19194,33197,76197,76290.200
17 gen 2024190,02194,81186,70193,54193,54332.900
16 gen 2024193,10194,30191,05192,18192,18294.400
12 gen 2024194,35195,06191,09193,10193,10302.600
11 gen 2024189,37192,18187,71191,99191,99699.400
10 gen 2024186,50189,58185,21188,63188,63320.100
09 gen 2024183,00188,34183,00186,23186,23255.200
08 gen 2024181,17184,46181,17184,18184,18320.700
05 gen 2024182,96184,66180,01180,30180,30380.900
04 gen 2024186,42189,01182,57184,21184,21335.300
03 gen 2024190,68191,00185,34185,36185,36447.700
02 gen 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...