Q2 Holdings Inc (NY: QTWO )

116.85 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 114.29 117.67 114.22 116.85 397,003 +3.02(+2.65%)
Dec 02, 2020 112.67 115.94 111.82 113.83 460,818 +0.51(+0.45%)
Dec 01, 2020 113.83 114.21 110.23 113.32 805,855 -0.05(-0.04%)
Nov 30, 2020 114.92 116.22 112.94 113.37 543,623 -1.73(-1.50%)
Nov 27, 2020 116.64 116.84 114.90 115.10 224,700 -0.90(-0.78%)
Nov 25, 2020 115.17 116.39 114.72 116.00 348,000 +1.07(+0.93%)
Nov 24, 2020 116.21 116.22 112.66 114.93 372,549 -0.29(-0.25%)
Nov 23, 2020 114.42 116.95 113.57 115.22 382,128 +1.79(+1.58%)
Nov 20, 2020 112.15 115.64 111.97 113.43 483,900 +1.13(+1.01%)
Nov 19, 2020 109.00 112.38 107.46 112.30 387,356 +3.08(+2.82%)
Nov 18, 2020 107.31 109.91 105.89 109.22 546,045 +2.30(+2.15%)
Nov 17, 2020 105.64 107.21 105.05 106.92 416,709 +0.71(+0.67%)
Nov 16, 2020 104.53 108.30 103.62 106.21 500,373 +1.62(+1.55%)
Nov 13, 2020 105.38 105.74 103.01 104.59 437,600 -0.41(-0.39%)
Nov 12, 2020 106.35 106.79 104.08 105.00 1,129,532 -0.77(-0.73%)
Nov 11, 2020 106.91 108.49 104.22 105.77 361,077 -0.11(-0.10%)
Nov 10, 2020 103.51 106.64 99.30 105.88 382,303 +2.16(+2.08%)
Nov 09, 2020 102.91 109.27 102.55 103.72 559,566 +0.67(+0.65%)
Nov 06, 2020 100.71 103.90 98.05 103.05 350,300 +2.34(+2.32%)
Nov 05, 2020 97.60 101.69 97.45 100.71 703,960 +3.71(+3.82%)
Nov 04, 2020 95.13 98.99 94.62 97.00 460,891 +3.41(+3.64%)
Nov 03, 2020 90.38 93.89 90.36 93.59 373,743 +3.94(+4.39%)
Nov 02, 2020 91.66 92.47 88.27 89.65 332,854 -1.59(-1.74%)
Oct 30, 2020 92.48 93.51 90.17 91.24 328,700 -1.91(-2.05%)
Oct 29, 2020 92.03 93.79 90.69 93.15 304,300 +1.42(+1.55%)
Oct 28, 2020 92.59 93.03 90.86 91.73 291,292 -2.29(-2.44%)
Oct 27, 2020 94.53 95.16 93.79 94.02 170,332 +0.02(+0.02%)
Oct 26, 2020 94.60 94.83 90.48 94.00 602,543 -1.50(-1.57%)
Oct 23, 2020 96.27 96.53 94.88 95.50 166,900 -0.45(-0.47%)
Oct 22, 2020 94.89 96.24 93.44 95.95 260,819 +1.06(+1.12%)
Oct 21, 2020 96.08 96.78 94.40 94.89 215,657 -0.92(-0.96%)
Oct 20, 2020 96.40 97.76 95.56 95.81 161,454 -0.33(-0.34%)
Oct 19, 2020 97.72 98.38 95.89 96.14 473,281 -0.74(-0.76%)
Oct 16, 2020 96.52 98.17 96.52 96.88 186,300 +0.63(+0.65%)
Oct 15, 2020 95.09 96.57 94.58 96.25 187,396 -0.61(-0.63%)
Oct 14, 2020 99.52 99.52 96.07 96.86 205,570 -2.00(-2.02%)
Oct 13, 2020 98.28 99.66 97.67 98.86 195,414 +0.40(+0.41%)
Oct 12, 2020 98.81 99.27 97.05 98.46 235,896 +0.62(+0.63%)
Oct 09, 2020 98.58 98.86 96.91 97.84 497,300 -0.02(-0.02%)
Oct 08, 2020 99.47 99.47 97.59 97.86 992,425 -0.26(-0.26%)
Oct 07, 2020 97.17 98.43 97.17 98.12 284,694 +1.55(+1.61%)
Oct 06, 2020 94.63 98.21 94.26 96.57 446,101 +2.53(+2.69%)
Oct 05, 2020 92.53 95.20 92.53 94.04 377,117 +1.96(+2.13%)
Oct 02, 2020 91.84 93.78 90.83 92.08 202,600 -1.69(-1.80%)
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.