$QLYS: Qualys, Inc. - Common Stock
2025-06-18 QLYS 2025-06-18 20:02:43 0.00 0.00 -2.10% 2025-06-20 QLYS 2025-06-20 05:01:51 162.85 100.55 -2.10% QLYS 2025-06-20 06:02:37 162.85 136.65 -2.10% QLYS 2025-06-20 07:01:59 148.00 136.75 -2.10% QLYS 2025-06-20 08:02:38 145.00 131.00 -2.10% QLYS 2025-06-20 09:01:54 145.00 137.30 -2.10% QLYS 2025-06-20 10:02:44 137.25 136.55 -0.07% QLYS 2025-06-20 11:01:57 136.85 136.60 -0.36% QLYS 2025-06-20 12:02:39 135.30 135.15 -1.36% QLYS 2025-06-20 13:01:54 135.55 135.30 -1.25% QLYS 2025-06-20 14:02:44 135.45 135.20 -1.28% QLYS 2025-06-20 15:01:54 135.05 134.80 -1.57% QLYS 2025-06-20 16:14:50 138.35 133.10 -1.00% QLYS 2025-06-20 17:14:09 138.35 133.10 -1.02% QLYS 2025-06-20 18:16:26 148.00 131.00 -1.02% QLYS 2025-06-20 20:02:37 0.00 0.00 -1.02% 2025-06-23 QLYS 2025-06-23 05:01:53 136.35 95.90 -1.02% QLYS 2025-06-23 06:02:40 140.00 115.35 -0.04% QLYS 2025-06-23 07:01:54 136.30 131.00 -0.04% QLYS 2025-06-23 09:10:24 136.30 135.55 -0.51% QLYS 2025-06-23 10:04:13 137.55 137.20 1.20% QLYS 2025-06-23 11:02:29 139.25 138.95 2.55% QLYS 2025-06-23 12:02:05 139.35 139.15 2.59% QLYS 2025-06-23 13:02:28 138.65 138.30 2.08% QLYS 2025-06-23 14:02:09 139.80 139.55 2.88% QLYS 2025-06-23 15:02:26 139.95 139.55 2.95% QLYS 2025-06-23 16:02:09 142.20 136.65 3.43% QLYS 2025-06-23 17:02:24 140.40 137.65 3.46% QLYS 2025-06-23 18:02:06 142.60 136.65 3.46% QLYS 2025-06-23 20:02:04 0.00 0.00 3.46% 2025-06-24 QLYS 2025-06-24 05:01:59 148.25 93.65 3.46% QLYS 2025-06-24 07:02:07 148.00 131.00 3.46% QLYS 2025-06-24 08:02:38 148.00 141.00 3.46% QLYS 2025-06-24 09:01:59 142.20 131.00 3.46% QLYS 2025-06-24 10:02:37 139.90 139.25 -0.52% QLYS 2025-06-24 11:02:02 141.35 141.00 0.55% QLYS 2025-06-24 12:02:38 140.60 140.30 0.00% QLYS 2025-06-24 13:02:09 140.45 140.30 0.07% QLYS 2025-06-24 14:02:39 140.20 139.95 -0.18% QLYS 2025-06-24 15:02:00 140.10 139.95 -0.26% QLYS 2025-06-24 16:02:41 145.00 131.00 -0.26% QLYS 2025-06-24 17:02:04 142.70 137.30 -0.25% QLYS 2025-06-24 18:02:38 145.45 131.00 -0.25% QLYS 2025-06-24 19:02:03 145.45 138.80 -0.25% QLYS 2025-06-24 20:02:31 0.00 0.00 -0.25% 2025-06-25 QLYS 2025-06-25 05:02:03 162.85 139.30 -0.25% QLYS 2025-06-25 06:02:35 162.85 109.70 -0.25% QLYS 2025-06-25 07:01:59 140.70 139.30 -0.25% QLYS 2025-06-25 08:02:38 145.00 139.30 -0.25% QLYS 2025-06-25 09:02:03 145.00 139.15 0.00% QLYS 2025-06-25 10:02:44 142.20 141.45 1.57% QLYS 2025-06-25 11:02:06 140.25 140.00 0.14% QLYS 2025-06-25 12:02:43 140.95 140.70 0.61% QLYS 2025-06-25 13:02:04 140.60 140.35 0.43% QLYS 2025-06-25 14:02:40 140.65 140.45 0.43% QLYS 2025-06-25 15:02:01 140.90 140.70 0.61% QLYS 2025-06-25 16:02:37 142.60 138.40 0.89% QLYS 2025-06-25 18:02:37 142.60 133.05 0.89% QLYS 2025-06-25 20:02:33 0.00 0.00 0.89% 2025-06-26 QLYS 2025-06-26 05:02:03 151.85 109.70 -0.07% QLYS 2025-06-26 06:02:37 151.85 141.15 -0.07% QLYS 2025-06-26 07:02:06 147.75 141.15 -0.07% QLYS 2025-06-26 08:02:38 147.75 141.15 0.04% QLYS 2025-06-26 09:02:04 142.15 141.15 0.07% QLYS 2025-06-26 10:02:39 140.90 139.40 -0.71% QLYS 2025-06-26 11:02:00 142.50 142.00 0.75% QLYS 2025-06-26 12:02:40 142.85 142.40 1.18% QLYS 2025-06-26 13:02:05 141.85 141.65 0.43% QLYS 2025-06-26 14:02:38 141.10 140.85 -0.11% QLYS 2025-06-26 15:02:00 141.65 141.50 0.36% QLYS 2025-06-26 16:02:35 144.60 139.00 0.46% QLYS 2025-06-26 17:01:58 141.80 139.00 0.46% QLYS 2025-06-26 18:02:44 147.45 135.30 0.46% QLYS 2025-06-26 20:02:37 0.00 0.00 -0.99% 2025-06-27 QLYS 2025-06-27 05:00:47 151.85 141.05 -0.99% QLYS 2025-06-27 06:00:47 151.85 109.70 -0.99% QLYS 2025-06-27 07:00:43 143.20 141.75 -0.99% QLYS 2025-06-27 08:00:55 147.75 135.00 1.03% QLYS 2025-06-27 09:00:42 142.80 141.35 1.03% QLYS 2025-06-27 10:00:51 141.90 141.15 -0.18% QLYS 2025-06-27 11:00:43 141.85 141.40 -0.21% QLYS 2025-06-27 12:00:50 141.65 141.35 -0.14% QLYS 2025-06-27 13:00:41 141.80 141.60 0.00% QLYS 2025-06-27 14:00:49 141.55 141.40 -0.18% QLYS 2025-06-27 15:00:53 140.40 140.05 -1.06% QLYS 2025-06-27 16:00:48 141.15 140.90 -0.46% QLYS 2025-06-27 17:00:40 143.85 138.25 -0.49% QLYS 2025-06-27 18:00:40 147.40 135.30 -0.49% QLYS 2025-06-27 21:00:40 0.00 0.00 -0.49% 2025-06-30 QLYS 2025-06-30 05:00:46 164.85 109.70 -0.49% QLYS 2025-06-30 06:00:47 164.85 109.70 0.21% QLYS 2025-06-30 08:00:49 148.00 131.00 0.21% QLYS 2025-06-30 09:00:46 148.00 138.00 0.21% QLYS 2025-06-30 10:00:48 142.85 142.35 1.02% QLYS 2025-06-30 11:00:43 142.50 142.30 1.06% QLYS 2025-06-30 12:00:46 142.55 142.35 1.09% QLYS 2025-06-30 13:00:44 142.20 142.00 0.78% QLYS 2025-06-30 14:00:55 142.95 142.75 1.38% QLYS 2025-06-30 15:00:43 143.00 142.80 1.38% QLYS 2025-06-30 16:00:54 142.95 142.75 1.30% QLYS 2025-06-30 17:00:47 144.15 142.75 1.35% QLYS 2025-06-30 21:00:40 0.00 0.00 1.35% 2025-07-01 QLYS 2025-07-01 05:00:46 168.40 141.10 1.35% QLYS 2025-07-01 06:00:49 168.40 142.50 1.35% QLYS 2025-07-01 07:00:43 143.60 141.85 1.35% QLYS 2025-07-01 08:00:51 143.60 141.10 1.35% QLYS 2025-07-01 09:00:45 142.90 141.85 1.35% QLYS 2025-07-01 10:00:45 144.10 143.60 0.89% QLYS 2025-07-01 11:00:45 143.15 142.75 0.04% QLYS 2025-07-01 12:00:46 143.85 143.65 0.64% QLYS 2025-07-01 13:00:45 143.90 143.55 0.53% QLYS 2025-07-01 14:00:57 144.75 144.50 1.28% QLYS 2025-07-01 15:00:46 144.50 144.30 1.13% QLYS 2025-07-01 16:00:48 144.50 144.30 1.10% QLYS 2025-07-01 17:00:47 155.00 141.65 1.15% QLYS 2025-07-01 18:00:47 155.00 139.00 1.15% QLYS 2025-07-01 19:00:48 155.00 131.00 1.15% QLYS 2025-07-01 21:00:42 0.00 0.00 1.15% 2025-07-02 QLYS 2025-07-02 05:00:47 150.50 109.70 1.15% QLYS 2025-07-02 08:00:51 147.90 131.00 1.15% QLYS 2025-07-02 09:00:45 144.90 144.00 1.15% QLYS 2025-07-02 10:00:50 144.70 144.05 0.00% QLYS 2025-07-02 11:00:42 144.70 144.35 -0.03% QLYS 2025-07-02 12:00:47 144.50 144.20 -0.03% QLYS 2025-07-02 13:00:46 143.85 143.65 -0.52% QLYS 2025-07-02 14:00:56 143.85 143.70 -0.45% QLYS 2025-07-02 15:00:42 143.90 143.75 -0.38% QLYS 2025-07-02 16:00:49 144.10 143.95 -0.28% QLYS 2025-07-02 17:00:50 145.35 141.15 0.07% QLYS 2025-07-02 18:00:51 155.00 146.20 3.36% QLYS 2025-07-02 19:00:48 155.00 146.20 3.15% QLYS 2025-07-02 20:00:54 155.00 146.20 2.66% QLYS 2025-07-02 21:00:54 0.00 0.00 2.66% 2025-07-03 QLYS 2025-07-03 05:00:47 148.00 145.90 2.11% QLYS 2025-07-03 06:00:54 148.00 146.65 2.15% QLYS 2025-07-03 07:00:49 155.50 146.80 2.80% QLYS 2025-07-03 08:00:58 150.00 146.80 3.08% QLYS 2025-07-03 09:00:50 149.00 148.00 3.84% QLYS 2025-07-03 10:00:51 149.40 149.00 3.53% QLYS 2025-07-03 11:00:49 149.60 149.15 3.67% QLYS 2025-07-03 12:00:50 148.85 148.65 3.29% QLYS 2025-07-03 13:00:44 150.35 150.20 4.40% QLYS 2025-07-03 14:00:46 153.00 148.50 0.66% QLYS 2025-07-03 15:00:46 153.00 149.60 0.66% QLYS 2025-07-03 16:00:52 153.00 150.05 0.66% QLYS 2025-07-03 18:00:49 0.00 0.00 0.66% 2025-07-07 QLYS 2025-07-07 05:00:54 154.99 136.27 0.66% QLYS 2025-07-07 06:00:57 154.99 136.27 -0.03% QLYS 2025-07-07 08:00:51 155.00 149.00 -0.03% QLYS 2025-07-07 09:00:55 150.00 149.00 -0.03% QLYS 2025-07-07 10:00:55 150.15 149.75 0.00% QLYS 2025-07-07 11:00:55 149.05 148.85 -0.73% QLYS 2025-07-07 12:00:49 148.25 148.05 -1.25% QLYS 2025-07-07 13:00:41 148.15 147.95 -1.35% QLYS 2025-07-07 14:00:50 147.70 147.30 -1.88% QLYS 2025-07-07 15:00:39 147.95 147.50 -1.49% QLYS 2025-07-07 16:00:49 147.05 146.90 -2.15% QLYS 2025-07-07 17:00:49 149.00 146.50 -2.03% QLYS 2025-07-07 19:00:47 149.00 147.00 -1.37% QLYS 2025-07-07 21:00:42 0.00 0.00 -1.37% 2025-07-08 QLYS 2025-07-08 05:00:52 168.40 133.05 -1.37% QLYS 2025-07-08 06:00:55 168.40 147.00 -1.37% QLYS 2025-07-08 08:00:48 155.00 147.00 1.47% QLYS 2025-07-08 09:00:46 147.55 147.00 1.47% QLYS 2025-07-08 10:00:47 148.70 147.85 0.80% QLYS 2025-07-08 11:00:43 148.75 148.35 1.13% QLYS 2025-07-08 12:00:47 148.45 148.05 1.00% QLYS 2025-07-08 13:00:46 147.65 147.45 0.40% QLYS 2025-07-08 14:00:48 147.35 147.15 0.27% QLYS 2025-07-08 15:00:48 147.55 147.45 0.40% QLYS 2025-07-08 16:00:52 147.85 147.75 0.60% QLYS 2025-07-08 17:00:52 150.75 142.00 0.61% QLYS 2025-07-08 18:00:55 152.00 142.00 0.61% QLYS 2025-07-08 21:00:49 0.00 0.00 0.61% 2025-07-09 QLYS 2025-07-09 05:00:46 155.00 146.50 0.61% QLYS 2025-07-09 09:00:46 149.35 146.50 0.61% QLYS 2025-07-09 10:00:50 147.45 147.05 -0.44% QLYS 2025-07-09 11:00:46 144.90 144.55 -2.14% QLYS 2025-07-09 12:00:50 144.65 144.30 -2.28% QLYS 2025-07-09 13:00:46 144.35 144.00 -2.42% QLYS 2025-07-09 14:00:51 145.00 144.80 -1.94% QLYS 2025-07-09 15:00:44 145.40 145.20 -1.67% QLYS 2025-07-09 16:00:54 146.15 146.00 -1.09% QLYS 2025-07-09 17:00:48 148.80 144.90 -1.15% QLYS 2025-07-09 18:00:49 146.55 145.45 -1.15% QLYS 2025-07-09 19:00:43 152.30 143.50 -2.50% QLYS 2025-07-09 21:00:45 0.00 0.00 -2.50% 2025-07-10 QLYS 2025-07-10 05:00:56 155.00 109.70 -2.50% QLYS 2025-07-10 08:00:53 155.00 142.50 0.30% QLYS 2025-07-10 09:00:53 147.00 143.50 0.30% QLYS 2025-07-10 10:00:51 143.90 143.40 -1.66% QLYS 2025-07-10 11:00:47 144.30 144.00 -1.18% QLYS 2025-07-10 12:00:45 144.85 144.45 -1.02% QLYS 2025-07-10 13:00:45 144.90 144.40 -0.88% QLYS 2025-07-10 14:00:51 145.35 145.15 -0.44% QLYS 2025-07-10 15:00:46 144.25 144.05 -1.22% QLYS 2025-07-10 16:00:53 141.60 141.40 -3.05% QLYS 2025-07-10 17:00:50 144.10 141.40 -3.15% QLYS 2025-07-10 18:00:56 146.60 141.40 -3.15% QLYS 2025-07-10 21:00:47 0.00 0.00 -3.15% 2025-07-11 QLYS 2025-07-11 05:02:06 141.40 109.70 -3.15% QLYS 2025-07-11 06:02:42 155.00 122.00 -3.15% QLYS 2025-07-11 07:01:57 155.00 137.50 -0.24% QLYS 2025-07-11 09:02:05 141.40 137.50 -0.31% QLYS 2025-07-11 10:02:57 140.15 139.90 -0.96% QLYS 2025-07-11 11:01:58 138.85 138.65 -1.81% QLYS 2025-07-11 12:02:45 138.30 137.95 -2.16% QLYS 2025-07-11 13:02:03 138.45 138.15 -2.05% QLYS 2025-07-11 14:02:43 137.15 136.90 -2.98% QLYS 2025-07-11 15:01:57 136.15 136.00 -3.60% QLYS 2025-07-11 16:02:43 139.70 135.00 -3.90% QLYS 2025-07-11 17:02:01 138.20 134.00 -4.03% QLYS 2025-07-11 18:02:43 139.70 134.00 -4.03% QLYS 2025-07-11 20:02:50 0.00 0.00 -4.03% 2025-07-14 QLYS 2025-07-14 05:01:54 136.28 134.66 -4.03% QLYS 2025-07-14 06:02:48 136.28 135.10 -4.03% QLYS 2025-07-14 07:01:55 139.99 135.10 -4.03% QLYS 2025-07-14 08:02:46 140.00 135.05 -4.03% QLYS 2025-07-14 09:01:58 135.65 135.05 -4.03% QLYS 2025-07-14 10:02:52 138.30 138.00 1.87% QLYS 2025-07-14 11:01:59 138.10 137.70 1.70% QLYS 2025-07-14 12:02:44 138.10 137.90 1.70% QLYS 2025-07-14 13:01:55 138.75 138.50 2.19% QLYS 2025-07-14 14:02:48 139.70 139.45 2.83% QLYS 2025-07-14 15:02:00 139.50 139.35 2.72% QLYS 2025-07-14 16:02:43 146.00 134.00 2.55% QLYS 2025-07-14 17:01:57 146.00 136.50 2.65% QLYS 2025-07-14 18:02:47 139.60 138.55 2.65% QLYS 2025-07-14 19:02:01 139.55 138.55 2.88% QLYS 2025-07-14 20:02:51 0.00 0.00 2.88% 2025-07-15 QLYS 2025-07-15 05:02:03 168.25 109.70 2.88% QLYS 2025-07-15 07:02:08 146.00 134.40 2.88% QLYS 2025-07-15 08:02:51 146.00 139.00 2.88% QLYS 2025-07-15 10:02:54 140.30 140.05 0.77% QLYS 2025-07-15 11:02:08 138.90 138.70 -0.22% QLYS 2025-07-15 12:02:50 138.80 138.65 -0.26% QLYS 2025-07-15 13:02:06 139.15 138.90 -0.11% QLYS 2025-07-15 14:02:46 139.25 139.00 0.04% QLYS 2025-07-15 15:02:37 138.75 138.50 -0.33% QLYS 2025-07-15 16:02:46 142.00 129.65 -1.03% QLYS 2025-07-15 17:01:59 140.35 129.65 -1.01% QLYS 2025-07-15 18:02:50 138.05 137.00 -1.01% QLYS 2025-07-15 19:02:05 137.95 136.90 -1.01% QLYS 2025-07-15 20:02:50 0.00 0.00 -1.01% 2025-07-16 QLYS 2025-07-16 05:01:53 149.85 109.70 -1.01% QLYS 2025-07-16 07:02:01 146.00 129.00 -1.01% QLYS 2025-07-16 08:02:46 139.20 137.00 -1.01% QLYS 2025-07-16 09:02:06 138.85 137.80 0.25% QLYS 2025-07-16 10:02:48 138.70 138.10 0.50% QLYS 2025-07-16 11:02:01 138.50 138.25 0.50% QLYS 2025-07-16 12:02:54 138.40 137.90 0.32% QLYS 2025-07-16 13:02:02 138.80 138.55 0.72% QLYS 2025-07-16 14:02:48 138.65 138.45 0.57% QLYS 2025-07-16 15:01:59 138.70 138.50 0.68% QLYS 2025-07-16 16:02:49 141.25 138.00 0.57% QLYS 2025-07-16 17:02:05 141.25 138.00 0.87% QLYS 2025-07-16 18:02:56 138.95 138.00 0.91% QLYS 2025-07-16 19:02:03 138.75 138.00 0.91% QLYS 2025-07-16 20:02:43 0.00 0.00 0.91% 2025-07-17 QLYS 2025-07-17 05:04:20 168.25 109.70 0.91% QLYS 2025-07-17 07:02:08 149.00 137.05 0.91% QLYS 2025-07-17 09:02:07 149.00 137.75 0.91% QLYS 2025-07-17 10:02:56 138.55 138.25 -0.11% QLYS 2025-07-17 11:02:08 139.30 139.15 0.51% QLYS 2025-07-17 12:02:53 139.95 139.70 1.05% QLYS 2025-07-17 13:02:09 139.45 139.25 0.62% QLYS 2025-07-17 14:02:48 139.95 139.75 1.09% QLYS 2025-07-17 15:02:01 139.65 139.50 0.80% QLYS 2025-07-17 16:02:55 149.00 139.00 0.80% QLYS 2025-07-17 17:02:14 142.35 136.80 0.79% QLYS 2025-07-17 18:02:48 140.05 139.00 0.79% QLYS 2025-07-17 20:02:48 0.00 0.00 0.79% 2025-07-18 QLYS 2025-07-18 04:02:44 140.95 0.00 0.79% QLYS 2025-07-18 05:02:12 168.25 109.70 0.79% QLYS 2025-07-18 07:02:05 149.00 134.40 0.79% QLYS 2025-07-18 08:02:50 149.00 134.40 0.14% QLYS 2025-07-18 09:02:10 141.80 134.40 0.32% QLYS 2025-07-18 10:02:53 140.05 139.55 0.25% QLYS 2025-07-18 11:02:04 140.60 140.05 0.36% QLYS 2025-07-18 12:02:52 140.25 140.05 0.51% QLYS 2025-07-18 13:02:05 139.35 139.10 -0.29% QLYS 2025-07-18 14:02:45 139.45 139.25 -0.11% QLYS 2025-07-18 15:02:07 139.35 139.15 -0.18% QLYS 2025-07-18 16:02:46 142.10 139.25 -0.14% QLYS 2025-07-18 17:02:06 142.10 136.60 -0.18% QLYS 2025-07-18 18:02:39 139.85 138.80 -0.18%