Q2 Holdings Inc (NY: QTWO )

95.95 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2020 92.30 94.00 91.68 93.77 310,172 +2.51(+2.75%)
Sep 30, 2020 91.34 93.34 90.47 91.26 355,919 -0.39(-0.43%)
Sep 29, 2020 92.96 93.61 91.36 91.65 219,747 -1.24(-1.33%)
Sep 28, 2020 93.53 94.24 91.73 92.89 359,138 +0.05(+0.05%)
Sep 25, 2020 89.38 93.58 89.10 92.84 220,600 +3.07(+3.42%)
Sep 24, 2020 89.52 91.15 88.32 89.77 468,917 +0.01(+0.01%)
Sep 23, 2020 93.01 93.33 89.63 89.76 303,416 -3.67(-3.93%)
Sep 22, 2020 92.73 93.47 90.46 93.43 355,029 +1.54(+1.68%)
Sep 21, 2020 88.57 92.31 87.83 91.89 437,352 +2.33(+2.60%)
Sep 18, 2020 88.37 90.03 87.72 89.56 773,900 +1.90(+2.17%)
Sep 17, 2020 87.25 88.78 86.18 87.66 428,375 -0.74(-0.84%)
Sep 16, 2020 88.93 89.71 88.21 88.40 600,914 -0.04(-0.05%)
Sep 15, 2020 88.71 91.32 87.88 88.44 313,994 +0.73(+0.83%)
Sep 14, 2020 87.08 88.79 87.06 87.71 322,438 +2.05(+2.39%)
Sep 11, 2020 88.65 88.65 83.97 85.66 656,300 -2.24(-2.55%)
Sep 10, 2020 91.12 92.15 87.14 87.90 437,005 -2.18(-2.42%)
Sep 09, 2020 90.67 91.38 89.26 90.08 413,653 +0.79(+0.88%)
Sep 08, 2020 89.40 91.52 88.81 89.29 525,113 -3.46(-3.73%)
Sep 04, 2020 95.07 95.23 89.06 92.75 339,900 -1.77(-1.87%)
Sep 03, 2020 98.66 98.66 93.51 94.52 608,147 -5.11(-5.13%)
Sep 02, 2020 101.20 101.74 98.30 99.63 618,840 -0.31(-0.31%)
Sep 01, 2020 97.47 101.21 97.12 99.94 473,311 +2.65(+2.72%)
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 97.99 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%)
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.