La bourse est fermée

Qualys, Inc. (QLYS)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
140,62+1,12 (+0,80 %)
À la clôture : 04:00PM EDT
140,39 -0,23 (-0,16 %)
Échanges après Bourse : 06:51PM EDT
Durée:
01 juin 2023 - 01 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 mai 2024139,76140,62138,47140,62140,62408 500
30 mai 2024141,00141,00138,49139,50139,50419 100
29 mai 2024141,46142,79140,34141,05141,05413 800
28 mai 2024146,14146,14141,93143,37143,37413 900
24 mai 2024146,44146,89144,56146,48146,48323 000
23 mai 2024146,32147,40145,16146,25146,25324 700
22 mai 2024144,92146,51144,20145,31145,31341 400
21 mai 2024146,19146,19143,31144,52144,52415 300
20 mai 2024147,00147,05143,71146,39146,39696 400
17 mai 2024149,52149,52146,57147,12147,12359 900
16 mai 2024148,78150,91146,69149,62149,62359 100
15 mai 2024150,74151,81148,16148,67148,67493 000
14 mai 2024149,65151,54149,18149,73149,73394 800
13 mai 2024151,17151,51148,61148,80148,80419 100
10 mai 2024152,46153,57150,05150,31150,31380 200
09 mai 2024150,00151,97149,12151,87151,87550 500
08 mai 2024158,60158,96147,58149,75149,751 762 700
07 mai 2024169,41171,00165,26165,98165,98814 300
06 mai 2024165,99170,58165,99170,19170,19518 800
03 mai 2024167,97168,75162,40165,37165,37357 400
02 mai 2024166,19167,79163,40166,00166,00362 700
01 mai 2024164,31168,25163,75165,29165,29338 200
30 avr. 2024167,31167,31163,79163,91163,91403 700
29 avr. 2024171,11172,70167,81168,27168,27306 000
26 avr. 2024171,18173,22170,01170,36170,36261 600
25 avr. 2024169,22170,39167,39169,74169,74338 500
24 avr. 2024172,48173,49170,36172,11172,11355 700
23 avr. 2024168,80174,20168,80171,54171,54404 000
22 avr. 2024164,91169,48164,28168,44168,44431 700
19 avr. 2024162,68164,81161,44163,55163,55637 400
18 avr. 2024163,48165,01160,73162,84162,84377 100
17 avr. 2024165,89166,43162,27162,75162,75629 600
16 avr. 2024161,16165,76160,35164,46164,46405 000
15 avr. 2024166,25166,74161,92162,05162,05478 700
12 avr. 2024165,97166,91165,00166,15166,15302 800
11 avr. 2024166,36167,40164,70166,78166,78209 300
10 avr. 2024163,86166,19162,43165,40165,40332 900
09 avr. 2024166,84168,62166,70167,39167,39217 700
08 avr. 2024165,13167,89163,96166,66166,66298 900
05 avr. 2024164,25165,90164,25164,84164,84315 400
04 avr. 2024167,65168,01163,57163,87163,87335 600
03 avr. 2024164,99166,87164,39165,94165,94277 600
02 avr. 2024164,65166,41162,85166,20166,20286 100
01 avr. 2024166,87167,74164,16167,28167,28357 200
28 mars 2024164,92168,05164,36166,87166,87430 700
27 mars 2024166,55169,11163,43165,20165,20315 900
26 mars 2024165,90166,41163,78164,90164,90346 400
25 mars 2024165,79166,59163,81165,58165,58280 700
22 mars 2024166,92167,00164,71166,17166,17263 500
21 mars 2024168,77168,77166,24166,59166,59323 500
20 mars 2024163,84167,47162,35167,19167,19581 100
19 mars 2024165,00165,57163,42163,59163,59552 900
18 mars 2024166,44168,70165,71166,62166,62357 900
15 mars 2024165,34168,89164,52166,35166,351 305 300
14 mars 2024171,64172,51165,61167,36167,36669 500
13 mars 2024172,00174,31170,95171,64171,64346 600
12 mars 2024172,24173,44169,34171,37171,37308 900
11 mars 2024169,08172,66167,19172,51172,51364 400
08 mars 2024168,89170,66167,81168,66168,66629 400
07 mars 2024167,98169,84166,51167,90167,90409 900
06 mars 2024168,84168,84165,51166,87166,87485 700
05 mars 2024167,05168,90162,46165,51165,51385 500
04 mars 2024168,68171,06167,81168,76168,76242 800
01 mars 2024173,00173,15166,74167,93167,93502 100
29 févr. 2024168,16173,33168,08171,86171,86592 300
28 févr. 2024165,16167,47165,09167,32167,32232 600
27 févr. 2024166,05167,59165,03166,72166,72285 600
26 févr. 2024163,00167,45163,00165,60165,60288 200
23 févr. 2024162,78165,48162,01163,47163,47285 700
22 févr. 2024162,17163,38160,44161,89161,89417 000
21 févr. 2024157,64160,96156,51159,47159,47669 000
20 févr. 2024163,94165,26161,48164,00164,00481 800
16 févr. 2024169,01169,37163,56164,57164,57683 800
15 févr. 2024172,00172,00168,71169,92169,92461 300
14 févr. 2024171,48172,95168,90170,57170,57446 100
13 févr. 2024166,83171,98165,69169,79169,79524 400
12 févr. 2024171,41173,00169,75171,65171,65702 800
09 févr. 2024171,20174,64168,98171,85171,851 127 000
08 févr. 2024163,54174,73159,00169,65169,651 479 400
07 févr. 2024178,71182,45175,61177,17177,17798 200
06 févr. 2024169,34181,97166,73176,79176,791 550 100
05 févr. 2024184,00184,04165,66168,24168,241 417 300
02 févr. 2024188,97190,67187,60187,87187,87309 200
01 févr. 2024189,39190,61186,68190,39190,39295 300
31 janv. 2024192,09192,09188,54189,17189,17365 400
30 janv. 2024191,68193,38190,15193,18193,18332 200
29 janv. 2024188,60191,91188,60191,68191,68395 700
26 janv. 2024193,07193,50187,35188,79188,79522 500
25 janv. 2024199,37199,37192,30193,10193,10299 200
24 janv. 2024200,22200,90196,26196,33196,33233 200
23 janv. 2024199,25199,25196,46198,19198,19206 500
22 janv. 2024200,00201,03196,09197,96197,96381 800
19 janv. 2024198,88199,60191,12196,37196,37583 300
18 janv. 2024195,65198,19194,33197,76197,76290 200
17 janv. 2024190,02194,81186,70193,54193,54332 900
16 janv. 2024193,10194,30191,05192,18192,18294 400
12 janv. 2024194,35195,06191,09193,10193,10302 600
11 janv. 2024189,37192,18187,71191,99191,99699 400
10 janv. 2024186,50189,58185,21188,63188,63320 100
09 janv. 2024183,00188,34183,00186,23186,23255 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...