Q2 Holdings Inc (NY: QTWO )

84.66 -0.98 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 20.90 20.96 19.75 19.81 3,524,630 -1.21(-5.76%)
Feb 26, 2015 21.00 21.96 20.56 21.02 395,563 +0.36(+1.74%)
Feb 25, 2015 20.17 21.57 20.06 20.66 211,555 +0.35(+1.72%)
Feb 24, 2015 19.98 20.48 19.73 20.31 87,699 -0.02(-0.10%)
Feb 23, 2015 20.06 20.46 19.64 20.33 75,514 +0.14(+0.69%)
Feb 20, 2015 20.48 20.68 20.13 20.19 50,361 -0.26(-1.27%)
Feb 19, 2015 20.41 20.57 20.24 20.45 88,322 -0.05(-0.24%)
Feb 18, 2015 20.27 20.86 20.27 20.50 92,915 +0.09(+0.44%)
Feb 17, 2015 20.58 20.72 19.92 20.41 111,736 -0.32(-1.54%)
Feb 13, 2015 19.10 20.73 20.73 20.73 309,000 +1.65(+8.65%)
Feb 12, 2015 19.17 19.31 18.97 19.08 63,510 +0.07(+0.37%)
Feb 11, 2015 19.08 19.49 18.90 19.01 87,316 -0.03(-0.16%)
Feb 10, 2015 19.09 19.09 18.71 19.04 119,482 +0.01(+0.05%)
Feb 09, 2015 19.38 19.71 19.00 19.03 114,561 -0.39(-2.01%)
Feb 06, 2015 19.05 19.50 18.24 19.42 339,331 +1.00(+5.43%)
Feb 05, 2015 18.35 18.50 18.04 18.42 195,184 +0.34(+1.88%)
Feb 04, 2015 18.16 18.25 18.01 18.08 50,958 -0.10(-0.55%)
Feb 03, 2015 18.15 18.28 17.95 18.18 110,046 +0.20(+1.11%)
Feb 02, 2015 18.00 18.08 17.77 17.98 126,523 +0.10(+0.56%)
Jan 30, 2015 17.33 18.00 17.28 17.88 58,479 +0.35(+2.00%)
Jan 29, 2015 17.42 17.70 17.04 17.53 42,102 +0.06(+0.34%)
Jan 28, 2015 17.72 17.85 17.37 17.47 71,215 -0.23(-1.30%)
Jan 27, 2015 17.64 18.06 17.26 17.70 79,237 -0.13(-0.73%)
Jan 26, 2015 17.62 17.83 17.35 17.83 37,043 +0.22(+1.25%)
Jan 23, 2015 18.05 18.17 17.51 17.61 43,511 -0.38(-2.11%)
Jan 22, 2015 18.33 18.48 17.81 17.99 50,465 -0.27(-1.48%)
Jan 21, 2015 18.49 18.78 17.84 18.26 39,407 -0.21(-1.14%)
Jan 20, 2015 18.49 18.73 17.90 18.47 58,508 -0.08(-0.43%)
Jan 16, 2015 18.18 19.01 17.87 18.55 134,200 +0.39(+2.15%)
Jan 15, 2015 19.01 19.01 17.87 18.16 106,992 -0.73(-3.86%)
Jan 14, 2015 18.28 19.02 18.16 18.89 93,910 +0.37(+2.00%)
Jan 13, 2015 19.23 19.23 18.18 18.52 53,881 -0.55(-2.88%)
Jan 12, 2015 19.07 19.36 18.91 19.07 64,982 +0.00(+0.00%)
Jan 09, 2015 19.40 19.40 18.99 19.07 47,015 -0.30(-1.55%)
Jan 08, 2015 18.96 19.45 18.65 19.37 48,840 +0.67(+3.58%)
Jan 07, 2015 18.52 18.79 18.31 18.70 104,700 +0.39(+2.13%)
Jan 06, 2015 18.97 18.97 18.00 18.31 56,344 -0.55(-2.92%)
Jan 05, 2015 19.00 19.74 18.72 18.86 185,811 -0.03(-0.16%)
Jan 02, 2015 18.98 18.99 18.26 18.89 106,340 +0.05(+0.27%)
Dec 31, 2014 19.14 18.84 18.84 18.84 95,000 -0.16(-0.84%)
Dec 30, 2014 19.31 19.38 18.74 19.00 76,167 -0.39(-2.01%)
Dec 29, 2014 19.94 20.03 18.67 19.39 152,891 -0.61(-3.05%)
Dec 26, 2014 20.08 20.31 19.64 20.00 37,754 -0.09(-0.45%)
Dec 24, 2014 20.42 20.09 20.09 20.09 12,700 -0.21(-1.03%)
Dec 23, 2014 19.38 20.48 19.22 20.30 165,749 +0.99(+5.13%)
Dec 22, 2014 19.64 19.76 19.00 19.31 68,642 -0.42(-2.13%)
Dec 19, 2014 19.00 20.00 18.59 19.73 131,540 +0.73(+3.84%)
Dec 18, 2014 18.81 19.01 18.48 19.00 153,806 +0.39(+2.10%)
Dec 17, 2014 17.79 18.86 17.79 18.61 138,214 +0.79(+4.43%)
Dec 16, 2014 17.77 18.05 17.57 17.82 172,696 +0.00(+0.00%)
Dec 15, 2014 18.11 18.45 17.63 17.82 106,245 -0.24(-1.33%)
Dec 12, 2014 18.88 19.02 17.96 18.06 117,246 -1.06(-5.54%)
Dec 11, 2014 19.06 19.45 18.80 19.12 85,631 +0.10(+0.53%)
Dec 10, 2014 19.33 19.33 18.59 19.02 109,357 -0.42(-2.16%)
Dec 09, 2014 19.20 19.63 18.78 19.44 93,728 +0.03(+0.15%)
Dec 08, 2014 19.61 19.77 19.10 19.41 108,714 -0.31(-1.57%)
Dec 05, 2014 19.35 19.76 19.10 19.72 83,238 +0.33(+1.70%)
Dec 04, 2014 19.64 19.93 19.08 19.39 137,441 -0.23(-1.17%)
Dec 03, 2014 18.95 20.22 18.94 19.62 216,467 +0.70(+3.70%)
Dec 02, 2014 18.39 19.10 18.21 18.92 222,188 -0.01(-0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.