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 28, 2017 36.70 37.20 35.90 35.95 437,910 -1.30(-3.49%)
Feb 27, 2017 35.70 37.58 35.70 37.25 479,029 +1.30(+3.62%)
Feb 24, 2017 34.75 36.20 34.55 35.95 325,527 +0.45(+1.27%)
Feb 23, 2017 36.40 36.45 34.95 35.50 366,648 -0.65(-1.80%)
Feb 22, 2017 35.70 36.45 35.70 36.15 466,127 +0.35(+0.98%)
Feb 21, 2017 35.70 36.05 35.45 35.80 334,848 -0.20(-0.56%)
Feb 17, 2017 36.00 36.00 36.00 0 +0.35(+0.98%)
Feb 16, 2017 32.15 36.50 31.93 35.65 866,533 +2.75(+8.36%)
Feb 15, 2017 31.80 33.20 31.40 32.90 405,550 +1.10(+3.46%)
Feb 14, 2017 31.80 32.05 31.30 31.80 194,904 -0.10(-0.31%)
Feb 13, 2017 32.35 32.40 31.55 31.90 148,023 -0.20(-0.62%)
Feb 10, 2017 32.25 32.50 31.85 32.10 118,541 +0.05(+0.16%)
Feb 09, 2017 31.40 32.35 31.35 32.05 116,354 +0.55(+1.75%)
Feb 08, 2017 32.25 32.25 31.45 31.50 235,227 -0.85(-2.63%)
Feb 07, 2017 32.20 32.60 31.95 32.35 193,944 +0.25(+0.78%)
Feb 06, 2017 31.70 32.12 31.25 32.10 168,076 +0.25(+0.78%)
Feb 03, 2017 30.95 31.95 30.75 31.85 156,176 +1.10(+3.58%)
Feb 02, 2017 31.35 31.55 30.65 30.75 138,075 -0.70(-2.23%)
Feb 01, 2017 31.85 32.06 31.25 31.45 172,496 -0.30(-0.94%)
Jan 31, 2017 32.10 32.15 31.40 31.75 237,618 -0.50(-1.55%)
Jan 30, 2017 32.65 32.90 31.90 32.25 212,965 -0.50(-1.53%)
Jan 27, 2017 32.35 33.00 31.85 32.75 190,112 +0.45(+1.39%)
Jan 26, 2017 33.15 33.20 32.20 32.30 195,095 -0.75(-2.27%)
Jan 25, 2017 32.50 33.30 32.50 33.05 221,633 +0.90(+2.80%)
Jan 24, 2017 31.75 32.25 31.35 32.15 243,328 +0.55(+1.74%)
Jan 23, 2017 31.10 31.85 31.05 31.60 295,983 +0.35(+1.12%)
Jan 20, 2017 30.10 31.30 30.10 31.25 164,842 +1.15(+3.82%)
Jan 19, 2017 30.10 30.60 29.90 30.10 195,144 -0.05(-0.17%)
Jan 18, 2017 29.95 30.15 29.70 30.15 61,901 +0.35(+1.17%)
Jan 17, 2017 30.05 30.05 29.50 29.80 91,981 -0.35(-1.16%)
Jan 13, 2017 30.15 30.15 30.15 0 +0.70(+2.38%)
Jan 12, 2017 29.65 29.80 28.90 29.45 101,195 -0.45(-1.51%)
Jan 11, 2017 30.20 30.45 29.75 29.90 130,875 -0.40(-1.32%)
Jan 10, 2017 30.80 31.05 30.20 30.30 134,862 -0.20(-0.66%)
Jan 09, 2017 30.20 30.55 30.00 30.50 300,999 +0.40(+1.33%)
Jan 06, 2017 29.90 30.35 29.55 30.10 199,299 +0.30(+1.01%)
Jan 05, 2017 28.90 30.10 28.85 29.80 376,289 +0.80(+2.76%)
Jan 04, 2017 28.60 29.10 28.30 29.00 229,195 +0.45(+1.58%)
Jan 03, 2017 29.10 29.35 28.50 28.55 111,428 -0.30(-1.04%)
Dec 30, 2016 28.85 28.85 28.85 0 -0.25(-0.86%)
Dec 29, 2016 29.05 30.25 28.60 29.10 270,217 +0.10(+0.34%)
Dec 28, 2016 29.35 29.35 28.70 29.00 179,444 -0.20(-0.68%)
Dec 27, 2016 29.10 29.30 28.70 29.20 253,552 +0.05(+0.17%)
Dec 23, 2016 29.15 29.15 29.15 0 -0.15(-0.51%)
Dec 22, 2016 30.25 30.25 29.20 29.30 132,241 -0.90(-2.98%)
Dec 21, 2016 30.95 31.00 30.15 30.20 183,093 -0.70(-2.27%)
Dec 20, 2016 30.60 30.90 30.45 30.90 227,416 +0.50(+1.64%)
Dec 19, 2016 30.20 30.50 30.10 30.40 207,736 +0.15(+0.50%)
Dec 16, 2016 30.60 30.60 29.95 30.25 392,239 -0.15(-0.49%)
Dec 15, 2016 30.70 31.00 30.25 30.40 296,188 -0.35(-1.14%)
Dec 14, 2016 30.95 31.30 30.55 30.75 181,011 -0.40(-1.28%)
Dec 13, 2016 31.75 32.00 30.85 31.15 254,997 -0.40(-1.27%)
Dec 12, 2016 31.85 32.00 31.40 31.55 595,162 -0.30(-0.94%)
Dec 09, 2016 32.10 32.30 31.40 31.85 374,770 +0.00(+0.00%)
Dec 08, 2016 30.40 32.00 29.65 31.85 319,517 +1.40(+4.60%)
Dec 07, 2016 29.95 30.65 29.85 30.45 184,964 +0.30(+1.00%)
Dec 06, 2016 29.75 30.48 29.60 30.15 281,808 +0.40(+1.34%)
Dec 05, 2016 28.80 29.85 28.55 29.75 345,774 +1.15(+4.02%)
Dec 02, 2016 28.25 28.80 27.80 28.60 351,229 -0.10(-0.35%)
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.