Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	107.04	102.21	104.97	103.75	631800.0	103.75
2021-02-12	106.88	102.09	105.25	103.54	723600.0	103.54
2021-02-11	108.0	100.04	107.01	105.07	2031100.0	105.07
2021-02-10	126.49	116.75	126.45	117.5	1179700.0	117.5
2021-02-09	130.32	125.14	127.32	129.78	353000.0	129.78
2021-02-08	127.58	123.81	125.7	126.79	387300.0	126.79
2021-02-05	124.69	121.64	123.23	124.64	319600.0	124.64
2021-02-04	127.46	121.17	126.22	122.9	533400.0	122.9
2021-02-03	140.18	123.05	138.24	124.65	1256100.0	124.65
2021-02-02	145.18	141.19	143.08	142.6	303100.0	142.6
2021-02-01	143.9	136.58	141.63	143.32	359500.0	143.32
2021-01-29	139.78	135.63	136.67	138.47	432000.0	138.47
2021-01-28	147.14	137.68	144.63	137.83	824800.0	137.83
2021-01-27	148.84	129.74	130.59	145.3	1414000.0	145.3
2021-01-26	135.44	128.86	133.22	131.72	384800.0	131.72
2021-01-25	134.56	127.73	127.9	131.42	812500.0	131.42
2021-01-22	126.78	121.53	121.53	126.28	309700.0	126.28
2021-01-21	126.21	121.3	125.52	121.53	239600.0	121.53
2021-01-20	128.28	123.54	125.09	124.98	297200.0	124.98
2021-01-19	124.79	120.01	121.26	124.09	312900.0	124.09
2021-01-15	123.55	117.87	117.87	119.99	344200.0	119.99
2021-01-14	119.23	116.86	116.86	118.57	341300.0	118.57
2021-01-13	122.77	116.22	121.3	116.89	417100.0	116.89
2021-01-12	123.69	119.87	121.47	121.55	265200.0	121.55
2021-01-11	123.45	117.64	120.59	121.78	279000.0	121.78
2021-01-08	123.81	120.18	121.48	122.18	335600.0	122.18
2021-01-07	120.65	115.5	115.59	120.11	343400.0	120.11
2021-01-06	116.86	111.43	112.63	115.3	390700.0	115.3
2021-01-05	115.6	112.03	114.4	113.34	351100.0	113.34
2021-01-04	123.97	114.29	122.46	115.72	712700.0	115.72
2020-12-31	122.73	118.08	120.07	121.87	377800.0	121.87
2020-12-30	121.25	118.98	119.31	119.73	382500.0	119.73
2020-12-29	124.47	117.25	123.88	118.75	384800.0	118.75
2020-12-28	125.81	122.24	122.24	123.63	405600.0	123.63
2020-12-24	124.85	120.15	123.45	120.36	168000.0	120.36
2020-12-23	126.3	121.32	124.07	122.49	525900.0	122.49
2020-12-22	125.92	116.0	116.85	125.48	783600.0	125.48
2020-12-21	124.8	115.27	124.78	116.12	1454000.0	116.12
2020-12-18	125.21	104.22	107.17	124.54	2801800.0	124.54
2020-12-17	105.03	102.56	102.56	104.95	337700.0	104.95
2020-12-16	104.85	101.23	102.65	101.74	421000.0	101.74
2020-12-15	104.21	100.71	102.99	102.04	528800.0	102.04
2020-12-14	102.83	95.76	95.76	102.19	857200.0	102.19
2020-12-11	95.14	92.77	92.77	95.05	255600.0	95.05
2020-12-10	93.6	91.55	91.76	93.08	195400.0	93.08
2020-12-09	94.45	91.7	93.95	92.46	414800.0	92.46
2020-12-08	94.35	91.3	91.93	94.25	300400.0	94.25
2020-12-07	93.5	91.47	92.0	91.71	307700.0	91.71
2020-12-04	93.77	91.68	92.94	91.82	286000.0	91.82
2020-12-03	95.88	92.54	93.98	92.74	418600.0	92.74
2020-12-02	93.92	92.52	93.79	93.54	280000.0	93.54
2020-12-01	95.9	93.42	95.32	94.38	526200.0	94.38
2020-11-30	95.17	93.32	94.25	95.01	507400.0	95.01
2020-11-27	93.99	92.0	92.0	93.71	193000.0	93.71
2020-11-25	92.25	90.37	91.82	91.88	267000.0	91.88
2020-11-24	91.98	89.56	90.63	91.28	271700.0	91.28
2020-11-23	91.74	89.91	91.41	90.71	283400.0	90.71
2020-11-20	91.84	88.73	89.13	91.33	452300.0	91.33
2020-11-19	89.95	87.75	88.92	89.88	415600.0	89.88
2020-11-18	91.74	89.07	90.87	89.17	491100.0	89.17
2020-11-17	91.99	90.06	91.31	91.41	349700.0	91.41
2020-11-16	93.27	89.8	92.92	91.01	651400.0	91.01
2020-11-13	93.07	90.65	91.29	92.8	449600.0	92.8
2020-11-12	93.28	90.08	91.61	90.47	412400.0	90.47
2020-11-11	94.0	90.87	92.73	91.63	418900.0	91.63
2020-11-10	92.28	88.73	91.0	91.92	460200.0	91.92
2020-11-09	95.35	91.12	91.21	91.55	406000.0	91.55
2020-11-06	94.82	90.29	94.07	91.99	451200.0	91.99
2020-11-05	102.53	92.72	100.88	94.13	925400.0	94.13
2020-11-04	96.32	92.49	93.38	94.74	598400.0	94.74
2020-11-03	92.42	89.91	90.47	90.66	362100.0	90.66
2020-11-02	91.36	88.18	88.76	89.87	468300.0	89.87
2020-10-30	90.73	86.65	90.02	87.85	486100.0	87.85
2020-10-29	92.37	90.2	92.08	91.11	425300.0	91.11
2020-10-28	95.0	91.17	93.58	91.68	419000.0	91.68
2020-10-27	99.04	95.89	96.99	96.03	309800.0	96.03
2020-10-26	98.45	94.82	97.4	96.02	292900.0	96.02
2020-10-23	97.9	95.1	95.84	97.67	384400.0	97.67
2020-10-22	96.94	93.91	95.53	96.73	550800.0	96.73
2020-10-21	100.68	98.15	98.69	98.48	185300.0	98.48
2020-10-20	102.37	98.52	100.48	98.76	151400.0	98.76
2020-10-19	103.13	99.99	101.93	100.37	154900.0	100.37
2020-10-16	102.99	101.19	102.06	101.62	176300.0	101.62
2020-10-15	101.81	99.4	100.0	101.75	137300.0	101.75
2020-10-14	105.04	100.87	104.6	101.64	224400.0	101.64
2020-10-13	104.96	102.49	102.78	104.34	223100.0	104.34
2020-10-12	102.54	100.16	100.89	102.33	249100.0	102.33
2020-10-09	101.0	99.0	99.59	99.9	274200.0	99.9
2020-10-08	100.59	98.48	100.19	99.02	206500.0	99.02
2020-10-07	99.6	97.04	97.35	98.9	266700.0	98.9
2020-10-06	99.27	96.73	98.75	96.91	262500.0	96.91
2020-10-05	98.73	96.19	96.61	98.34	206800.0	98.34
2020-10-02	98.7	95.99	96.46	96.13	278000.0	96.13
2020-10-01	99.19	97.14	98.52	97.56	305600.0	97.56
2020-09-30	100.8	97.83	99.49	98.01	419600.0	98.01
2020-09-29	101.3	99.38	100.04	99.46	348300.0	99.46
2020-09-28	101.54	99.28	100.02	100.51	409600.0	100.51
2020-09-25	99.98	97.79	97.89	99.19	254800.0	99.19
2020-09-24	97.85	95.0	96.14	97.54	386100.0	97.54
2020-09-23	100.72	96.56	96.95	97.11	522600.0	97.11
2020-09-22	97.44	94.21	96.99	97.2	233100.0	97.2
2020-09-21	96.27	91.75	92.6	96.11	303200.0	96.11
2020-09-18	95.92	90.93	94.9	93.84	819700.0	93.84
2020-09-17	94.03	91.48	93.0	93.87	442200.0	93.87
2020-09-16	99.23	94.59	98.29	94.87	381900.0	94.87
2020-09-15	98.82	96.3	98.66	98.45	319200.0	98.45
2020-09-14	99.73	97.03	97.2	97.69	304600.0	97.69
2020-09-11	99.96	95.68	99.96	96.23	390000.0	96.23
2020-09-10	104.55	98.8	104.01	98.89	374200.0	98.89
2020-09-09	103.88	98.83	102.36	103.49	420400.0	103.49
2020-09-08	100.37	97.31	97.85	98.67	405600.0	98.67
2020-09-04	102.81	94.92	101.75	100.27	699000.0	100.27
2020-09-03	110.37	100.84	108.85	102.36	699800.0	102.36
2020-09-02	111.13	108.5	109.2	110.99	345800.0	110.99
2020-09-01	109.25	106.85	107.28	108.42	634000.0	108.42
2020-08-31	107.47	105.69	106.3	106.14	282400.0	106.14
2020-08-28	107.91	105.89	106.84	106.49	211500.0	106.49
2020-08-27	109.5	106.4	109.0	106.72	226700.0	106.72
2020-08-26	109.46	106.63	107.3	108.4	260600.0	108.4
2020-08-25	107.88	106.26	106.76	107.06	225100.0	107.06
2020-08-24	107.81	105.93	107.17	107.12	201300.0	107.12
2020-08-21	108.64	105.04	108.64	106.13	629500.0	106.13
2020-08-20	109.54	105.42	106.05	108.54	316500.0	108.54
2020-08-19	109.14	106.51	106.94	107.59	314200.0	107.59
2020-08-18	107.26	105.12	105.81	107.24	362700.0	107.24
2020-08-17	106.09	103.24	103.24	104.69	320400.0	104.69
2020-08-14	104.75	102.46	103.75	102.97	317400.0	102.97
2020-08-13	105.74	101.01	101.57	103.73	607000.0	103.73
2020-08-12	108.6	100.46	106.06	100.95	680600.0	100.95
2020-08-11	110.0	102.0	107.31	104.76	1348500.0	104.76
2020-08-10	121.0	111.64	121.0	112.87	879200.0	112.87
2020-08-07	123.8	119.42	123.3	120.39	446400.0	120.39
2020-08-06	124.77	121.77	124.63	123.52	294400.0	123.52
2020-08-05	125.22	123.84	124.6	124.11	295100.0	124.11
2020-08-04	124.27	122.42	123.32	124.02	278100.0	124.02
2020-08-03	124.9	122.69	124.9	123.51	281500.0	123.51
2020-07-31	123.93	120.7	123.75	123.48	382800.0	123.48
2020-07-30	122.87	119.54	120.53	122.43	414100.0	122.43
2020-07-29	122.03	115.6	116.25	121.65	493900.0	121.65
2020-07-28	116.9	112.66	112.66	114.71	370900.0	114.71
2020-07-27	113.68	111.21	111.21	113.5	405300.0	113.5
2020-07-24	111.5	109.29	111.5	110.28	334900.0	110.28
2020-07-23	114.21	110.87	112.0	111.57	261600.0	111.57
2020-07-22	114.21	110.86	113.76	112.15	324700.0	112.15
2020-07-21	114.9	111.75	114.62	112.85	341500.0	112.85
2020-07-20	113.74	108.75	108.84	113.5	292100.0	113.5
2020-07-17	108.69	105.92	106.45	108.49	329700.0	108.49
2020-07-16	108.59	104.83	108.51	106.23	554800.0	106.23
2020-07-15	113.16	109.35	110.56	109.74	468400.0	109.74
2020-07-14	109.2	104.1	106.3	109.06	400700.0	109.06
2020-07-13	112.25	106.83	110.85	106.93	446900.0	106.93
2020-07-10	110.35	107.99	109.49	110.01	291400.0	110.01
2020-07-09	110.24	106.73	108.89	109.49	456200.0	109.49
2020-07-08	107.34	105.19	106.82	107.28	318200.0	107.28
2020-07-07	108.61	105.77	106.25	105.95	305200.0	105.95
2020-07-06	108.14	104.86	106.4	106.83	369400.0	106.83
2020-07-02	106.49	103.72	104.96	104.71	340300.0	104.71
2020-07-01	104.6	102.8	104.3	104.01	403300.0	104.01
2020-06-30	104.24	101.09	101.47	104.02	410700.0	104.02
2020-06-29	102.13	98.7	100.46	100.83	444800.0	100.83
2020-06-26	103.5	100.56	103.02	100.87	595900.0	100.87
2020-06-25	102.8	100.93	102.02	102.79	467800.0	102.79
2020-06-24	105.71	101.52	103.64	102.43	562800.0	102.43
2020-06-23	104.48	102.8	104.11	103.19	497500.0	103.19
2020-06-22	103.28	99.37	101.31	103.17	704700.0	103.17
2020-06-19	103.46	100.4	101.29	100.4	6395500.0	100.4
2020-06-18	103.37	99.41	102.58	101.16	859100.0	101.16
2020-06-17	103.95	101.86	103.26	103.2	591500.0	103.2
2020-06-16	104.52	101.61	104.05	102.6	543000.0	102.6
2020-06-15	102.38	97.1	98.02	101.61	988600.0	101.61
2020-06-12	104.97	101.05	104.76	103.11	516800.0	103.11
2020-06-11	107.8	102.11	107.26	102.28	524800.0	102.28
2020-06-10	109.3	107.33	108.16	108.01	329200.0	108.01
2020-06-09	109.61	107.08	108.65	107.38	401900.0	107.38
2020-06-08	108.15	104.73	108.13	108.01	579400.0	108.01
2020-06-05	112.53	107.74	110.52	108.54	633300.0	108.54
2020-06-04	113.87	110.07	113.87	110.91	351500.0	110.91
2020-06-03	114.78	112.25	114.19	114.29	303300.0	114.29
2020-06-02	119.01	111.72	118.0	113.84	614100.0	113.84
2020-06-01	119.2	114.64	115.43	117.93	542000.0	117.93
2020-05-29	115.41	111.23	112.27	115.32	414100.0	115.32
2020-05-28	115.38	111.22	112.24	111.66	322900.0	111.66
2020-05-27	117.49	108.74	116.52	112.79	703700.0	112.79
2020-05-26	117.54	113.67	113.73	117.32	620600.0	117.32
2020-05-22	112.09	108.77	109.96	112.0	275300.0	112.0
2020-05-21	112.22	109.07	111.36	109.6	262300.0	109.6
2020-05-20	113.02	110.34	111.5	111.42	397900.0	111.42
2020-05-19	111.11	109.26	109.63	109.36	412900.0	109.36
2020-05-18	109.24	105.75	106.23	108.75	563200.0	108.75
2020-05-15	106.16	104.07	104.72	105.81	591100.0	105.81
2020-05-14	104.64	100.5	101.08	104.59	564400.0	104.59
2020-05-13	105.76	100.47	105.12	101.77	473100.0	101.77
2020-05-12	108.34	104.67	106.62	104.81	445200.0	104.81
2020-05-11	107.32	103.28	103.49	106.52	919800.0	106.52
2020-05-08	108.98	100.06	107.0	104.4	1251900.0	104.4
2020-05-07	111.79	106.84	108.54	111.25	727600.0	111.25
2020-05-06	107.24	102.84	103.33	105.41	489100.0	105.41
2020-05-05	104.06	101.43	102.57	102.58	438000.0	102.58
2020-05-04	101.49	98.24	99.63	101.24	613800.0	101.24
2020-05-01	103.79	99.25	101.93	99.86	520200.0	99.86
2020-04-30	107.94	103.62	105.05	105.44	505600.0	105.44
2020-04-29	106.77	103.28	106.36	104.84	635100.0	104.84
2020-04-28	109.11	103.25	108.31	104.8	584400.0	104.8
2020-04-27	110.43	107.55	108.24	108.31	341800.0	108.31
2020-04-24	110.0	107.14	108.27	109.26	290300.0	109.26
2020-04-23	108.73	105.76	107.01	106.12	361000.0	106.12
2020-04-22	109.82	107.04	108.36	107.55	338400.0	107.55
2020-04-21	109.15	105.35	107.33	106.92	544900.0	106.92
2020-04-20	110.89	105.23	106.14	107.84	540800.0	107.84
2020-04-17	108.33	104.21	106.96	106.13	766300.0	106.13
2020-04-16	107.72	103.28	105.57	105.81	598200.0	105.81
2020-04-15	108.99	104.6	106.63	105.5	658700.0	105.5
2020-04-14	108.0	104.17	105.0	107.24	798700.0	107.24
2020-04-13	104.95	101.56	102.65	104.61	608400.0	104.61
2020-04-09	103.04	96.43	96.72	100.7	1094200.0	100.7
2020-04-08	97.24	89.55	91.05	95.5	601000.0	95.5
2020-04-07	92.98	86.42	92.87	89.43	433400.0	89.43
2020-04-06	92.99	89.58	90.13	91.13	472200.0	91.13
2020-04-03	89.4	84.76	84.81	87.89	604100.0	87.89
2020-04-02	86.64	82.34	82.34	85.54	505000.0	85.54
2020-04-01	86.99	81.8	84.91	82.8	421500.0	82.8
2020-03-31	89.15	85.23	87.49	86.99	584500.0	86.99
2020-03-30	89.55	85.01	85.11	87.66	525200.0	87.66
2020-03-27	87.65	81.79	86.01	84.14	429300.0	84.14
2020-03-26	87.62	80.0	81.9	87.58	463100.0	87.58
2020-03-25	85.7	79.99	82.0	80.88	756700.0	80.88
2020-03-24	84.06	76.24	81.21	81.55	450700.0	81.55
2020-03-23	83.31	77.3	81.8	78.06	693400.0	78.06
2020-03-20	82.53	77.01	78.94	81.25	792900.0	81.25
2020-03-19	80.2	73.41	76.29	78.84	676100.0	78.84
2020-03-18	78.16	66.97	70.91	76.35	762700.0	76.35
2020-03-17	76.48	68.33	71.33	74.39	970500.0	74.39
2020-03-16	70.94	63.37	64.49	69.55	674500.0	69.55
2020-03-13	73.9	66.86	70.9	71.35	489200.0	71.35
2020-03-12	76.35	67.4	70.01	68.0	758100.0	68.0
2020-03-11	76.85	73.69	75.41	74.4	417000.0	74.4
2020-03-10	77.97	74.21	77.52	77.41	478500.0	77.41
2020-03-09	78.5	73.3	74.03	75.01	434100.0	75.01
2020-03-06	80.66	77.05	79.94	78.87	328800.0	78.87
2020-03-05	82.61	80.46	81.13	82.23	286100.0	82.23
2020-03-04	83.22	79.99	81.52	83.16	255700.0	83.16
2020-03-03	83.95	78.48	82.44	79.95	316200.0	79.95
2020-03-02	82.27	78.76	80.32	82.03	315800.0	82.03
2020-02-28	80.35	75.17	75.17	80.18	765700.0	80.18
2020-02-27	82.05	77.64	79.48	77.68	454300.0	77.68
2020-02-26	85.21	81.69	84.26	81.88	561800.0	81.88
2020-02-25	89.59	83.81	89.27	83.92	391600.0	83.92
2020-02-24	89.56	87.16	88.47	88.86	327100.0	88.86
2020-02-21	94.29	90.91	94.18	91.64	243300.0	91.64
2020-02-20	94.72	92.3	93.31	94.32	372400.0	94.32
2020-02-19	94.26	92.67	93.01	93.41	334700.0	93.41
2020-02-18	94.49	90.89	90.89	92.86	396700.0	92.86

名前	Qualys Inc. Common Stock
ティッカー	QLYS
国	United States
上場年	2012.0
セクター	Technology

Qualys Inc. Common Stockのデータ

Qualys Inc. Common Stockの基本情報

Qualys Inc. Common Stockの過去1年の値動き