Q2 Holdings Inc (NY: QTWO )

52.56 +0.06 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 89.52 89.74 85.16 87.19 356,300 -2.64(-2.94%)
Jan 30, 2020 87.05 89.92 86.48 89.83 271,350 +2.33(+2.66%)
Jan 29, 2020 88.33 88.87 87.00 87.50 167,800 -0.43(-0.49%)
Jan 28, 2020 87.56 88.14 87.04 87.93 342,477 +1.20(+1.38%)
Jan 27, 2020 85.15 87.50 85.02 86.73 470,701 -0.42(-0.48%)
Jan 24, 2020 88.65 89.63 86.34 87.15 267,700 -1.01(-1.15%)
Jan 23, 2020 88.06 88.64 87.41 88.16 477,674 -0.21(-0.24%)
Jan 22, 2020 87.95 89.12 87.95 88.37 192,914 +1.17(+1.34%)
Jan 21, 2020 87.65 88.56 86.71 87.20 186,693 -0.50(-0.57%)
Jan 17, 2020 87.49 88.12 86.48 87.70 269,700 +0.98(+1.13%)
Jan 16, 2020 86.02 87.06 85.90 86.72 219,564 +1.21(+1.42%)
Jan 15, 2020 84.04 86.30 84.04 85.51 367,283 +1.57(+1.87%)
Jan 14, 2020 84.96 85.12 82.67 83.94 253,796 -0.88(-1.04%)
Jan 13, 2020 83.62 85.41 82.71 84.82 239,372 +1.67(+2.01%)
Jan 10, 2020 84.03 84.75 82.74 83.15 427,600 -0.88(-1.05%)
Jan 09, 2020 84.68 85.24 83.80 84.03 215,210 -0.11(-0.13%)
Jan 08, 2020 83.54 84.72 83.54 84.14 249,622 +0.84(+1.01%)
Jan 07, 2020 85.19 85.87 83.10 83.30 348,513 -1.95(-2.29%)
Jan 06, 2020 83.06 85.43 82.65 85.25 254,208 +1.21(+1.44%)
Jan 03, 2020 81.62 84.67 81.62 84.04 230,800 +1.22(+1.47%)
Jan 02, 2020 81.81 83.27 81.58 82.82 224,090 +1.74(+2.15%)
Dec 31, 2019 80.66 81.43 79.64 81.08 770,700 +0.05(+0.06%)
Dec 30, 2019 82.45 82.45 80.56 81.03 292,684 -1.41(-1.71%)
Dec 27, 2019 83.00 83.25 81.54 82.44 144,700 -0.25(-0.30%)
Dec 26, 2019 82.58 83.48 82.34 82.69 250,581 +0.18(+0.22%)
Dec 24, 2019 82.69 82.83 81.85 82.51 110,500 -0.12(-0.15%)
Dec 23, 2019 82.06 83.07 81.26 82.63 427,384 +0.62(+0.76%)
Dec 20, 2019 79.79 82.20 79.41 82.01 477,100 +2.57(+3.24%)
Dec 19, 2019 79.55 79.55 78.70 79.44 274,114 -0.12(-0.15%)
Dec 18, 2019 79.40 80.64 79.02 79.56 355,955 +0.61(+0.77%)
Dec 17, 2019 78.42 80.47 77.95 78.95 384,505 +0.51(+0.65%)
Dec 16, 2019 78.98 79.78 78.28 78.44 324,589 -0.17(-0.22%)
Dec 13, 2019 77.63 78.64 77.34 78.61 283,500 +0.81(+1.04%)
Dec 12, 2019 77.83 79.04 77.18 77.80 377,845 -0.03(-0.04%)
Dec 11, 2019 79.42 79.89 76.58 77.83 380,363 -1.63(-2.05%)
Dec 10, 2019 80.53 80.88 78.84 79.46 388,720 -1.38(-1.71%)
Dec 09, 2019 81.52 81.69 80.55 80.84 316,511 -0.75(-0.92%)
Dec 06, 2019 82.35 83.01 81.36 81.59 430,600 +0.10(+0.12%)
Dec 05, 2019 82.29 82.78 81.37 81.49 233,850 -0.70(-0.85%)
Dec 04, 2019 82.87 83.39 82.11 82.19 275,669 -0.56(-0.68%)
Dec 03, 2019 81.90 82.94 80.54 82.75 523,125 -0.75(-0.90%)
Dec 02, 2019 84.44 84.83 82.19 83.50 345,850 -0.93(-1.10%)
Nov 29, 2019 84.67 84.91 83.80 84.43 148,000 -0.49(-0.58%)
Nov 27, 2019 85.13 85.74 84.37 84.92 270,600 +0.25(+0.30%)
Nov 26, 2019 83.89 85.12 83.27 84.67 449,088 +0.74(+0.88%)
Nov 25, 2019 82.79 84.14 82.33 83.93 388,442 +1.61(+1.96%)
Nov 22, 2019 82.84 83.03 81.66 82.32 337,200 -0.41(-0.50%)
Nov 21, 2019 82.53 83.33 81.96 82.73 551,005 +0.33(+0.40%)
Nov 20, 2019 80.11 82.68 79.97 82.40 576,008 +1.96(+2.44%)
Nov 19, 2019 78.34 80.85 78.01 80.44 724,968 +2.38(+3.05%)
Nov 18, 2019 78.10 78.82 77.05 78.06 305,901 -0.44(-0.56%)
Nov 15, 2019 77.94 78.83 76.89 78.50 364,500 +0.95(+1.23%)
Nov 14, 2019 75.26 78.61 75.08 77.55 449,216 +2.03(+2.69%)
Nov 13, 2019 73.72 76.27 73.48 75.52 525,208 +1.57(+2.12%)
Nov 12, 2019 74.17 74.72 72.95 73.95 320,109 -0.30(-0.40%)
Nov 11, 2019 73.75 74.88 72.56 74.25 417,555 +2.19(+3.04%)
Nov 08, 2019 67.85 72.78 67.40 72.06 746,000 +3.28(+4.77%)
Nov 07, 2019 67.17 71.88 64.10 68.78 1,232,062 +0.44(+0.64%)
Nov 06, 2019 68.96 68.97 66.68 68.34 710,546 -1.02(-1.47%)
Nov 05, 2019 68.57 69.85 67.99 69.36 400,763 +1.04(+1.52%)
Nov 04, 2019 70.68 70.90 68.14 68.32 388,059 -1.73(-2.47%)
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.