Q2 Holdings Inc (NY: QTWO )

52.56 +0.06 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 97.48 98.61 97.12 97.29 382,690 -0.23(-0.24%)
Aug 28, 2020 98.77 99.40 96.69 97.52 369,100 -0.38(-0.39%)
Aug 27, 2020 98.15 98.40 96.16 97.90 442,573 +0.57(+0.59%)
Aug 26, 2020 95.87 98.20 95.87 97.33 382,539 +1.70(+1.78%)
Aug 25, 2020 95.71 96.55 95.12 95.63 370,462 -0.41(-0.43%)
Aug 24, 2020 99.12 99.12 95.46 96.04 261,850 -1.59(-1.63%)
Aug 21, 2020 98.05 98.57 97.25 97.63 416,500 -0.78(-0.79%)
Aug 20, 2020 96.74 99.71 96.66 98.41 275,533 +0.78(+0.80%)
Aug 19, 2020 99.15 99.53 97.34 97.63 273,571 -0.75(-0.76%)
Aug 18, 2020 98.65 98.74 97.12 98.38 203,082 +0.24(+0.24%)
Aug 17, 2020 96.92 99.39 96.39 98.14 281,858 +1.68(+1.74%)
Aug 14, 2020 97.62 97.98 95.73 96.46 353,600 -1.34(-1.37%)
Aug 13, 2020 95.54 99.00 94.86 97.80 227,904 +2.40(+2.52%)
Aug 12, 2020 94.71 96.16 94.16 95.40 301,894 +1.88(+2.01%)
Aug 11, 2020 91.49 94.45 90.36 93.52 587,628 +0.52(+0.56%)
Aug 10, 2020 91.10 96.03 91.10 93.00 961,300 -6.80(-6.81%)
Aug 07, 2020 102.85 103.48 97.38 99.80 515,300 -2.74(-2.67%)
Aug 06, 2020 102.81 106.44 101.83 102.54 758,597 +3.07(+3.09%)
Aug 05, 2020 98.43 100.34 97.56 99.47 495,325 +2.06(+2.11%)
Aug 04, 2020 98.18 99.71 96.85 97.41 474,715 -0.77(-0.78%)
Aug 03, 2020 94.64 98.35 93.67 98.18 675,828 +4.13(+4.39%)
Jul 31, 2020 93.67 94.08 90.77 94.05 456,000 +0.65(+0.70%)
Jul 30, 2020 93.55 94.55 91.29 93.40 377,519 -1.71(-1.80%)
Jul 29, 2020 94.67 96.10 94.15 95.11 578,755 +0.98(+1.04%)
Jul 28, 2020 94.06 95.07 92.84 94.13 494,514 -0.32(-0.34%)
Jul 27, 2020 92.74 94.76 92.26 94.45 256,578 +2.08(+2.25%)
Jul 24, 2020 92.82 93.39 91.11 92.37 397,900 -1.51(-1.61%)
Jul 23, 2020 93.90 96.67 93.22 93.88 399,912 -0.47(-0.50%)
Jul 22, 2020 93.05 94.71 92.66 94.35 419,527 +1.17(+1.26%)
Jul 21, 2020 95.00 95.00 92.46 93.18 331,879 -0.61(-0.65%)
Jul 20, 2020 90.07 94.43 90.07 93.79 463,427 +3.61(+4.00%)
Jul 17, 2020 88.82 90.85 88.20 90.18 562,200 +2.06(+2.34%)
Jul 16, 2020 88.83 89.08 86.69 88.12 325,506 -1.11(-1.24%)
Jul 15, 2020 88.52 89.74 87.56 89.23 403,518 +1.67(+1.91%)
Jul 14, 2020 86.00 87.66 83.52 87.56 507,067 +0.96(+1.11%)
Jul 13, 2020 92.00 92.00 86.47 86.60 425,739 -4.80(-5.25%)
Jul 10, 2020 93.38 94.05 91.16 91.40 575,400 -2.26(-2.41%)
Jul 09, 2020 92.00 93.98 89.96 93.66 683,860 +2.12(+2.32%)
Jul 08, 2020 89.01 91.62 88.68 91.54 418,893 +2.81(+3.17%)
Jul 07, 2020 89.32 91.93 88.36 88.73 437,280 -1.32(-1.47%)
Jul 06, 2020 89.75 91.20 88.68 90.05 680,871 +2.23(+2.54%)
Jul 02, 2020 88.74 89.00 86.63 87.82 278,200 +0.18(+0.21%)
Jul 01, 2020 85.46 88.56 85.46 87.64 321,967 +1.85(+2.16%)
Jun 30, 2020 84.62 86.17 83.94 85.79 739,543 +0.87(+1.02%)
Jun 29, 2020 84.71 85.55 81.99 84.92 544,140 +0.71(+0.84%)
Jun 26, 2020 86.44 87.27 83.75 84.21 941,200 -2.50(-2.88%)
Jun 25, 2020 83.80 86.99 83.75 86.71 617,852 +2.82(+3.36%)
Jun 24, 2020 81.91 84.39 81.50 83.89 559,398 +1.78(+2.17%)
Jun 23, 2020 84.64 84.99 82.08 82.11 302,012 -1.55(-1.85%)
Jun 22, 2020 80.18 84.00 79.86 83.66 388,359 +3.12(+3.87%)
Jun 19, 2020 81.96 82.79 79.88 80.54 665,700 -0.77(-0.95%)
Jun 18, 2020 79.35 81.36 78.13 81.31 903,377 +1.62(+2.03%)
Jun 17, 2020 80.88 81.12 79.25 79.69 274,116 -0.49(-0.61%)
Jun 16, 2020 81.10 81.58 78.20 80.18 524,172 +1.75(+2.23%)
Jun 15, 2020 76.53 79.51 76.53 78.43 742,057 -0.03(-0.04%)
Jun 12, 2020 81.16 81.50 76.20 78.46 412,100 -0.39(-0.49%)
Jun 11, 2020 79.24 80.15 78.20 78.85 604,831 -2.84(-3.48%)
Jun 10, 2020 83.87 84.33 81.39 81.69 452,428 -2.01(-2.40%)
Jun 09, 2020 83.78 84.68 82.20 83.70 341,902 -0.58(-0.69%)
Jun 08, 2020 84.46 84.64 82.33 84.28 332,480 +0.18(+0.21%)
Jun 05, 2020 82.58 85.16 81.38 84.10 411,300 +1.61(+1.95%)
Jun 04, 2020 83.97 84.72 81.65 82.49 359,660 -2.56(-3.01%)
Jun 03, 2020 85.00 85.46 83.68 85.05 256,331 +0.74(+0.88%)
Jun 02, 2020 84.48 84.70 82.35 84.31 262,155 +0.14(+0.17%)
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.