Skip to main content

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 (%)
Feb 26, 2021 123.11 125.02 119.68 121.88 840,900 -0.43(-0.35%)
Feb 25, 2021 129.84 130.43 121.51 122.31 730,000 -8.35(-6.39%)
Feb 24, 2021 129.52 132.94 126.95 130.66 393,671 +0.76(+0.59%)
Feb 23, 2021 131.97 132.03 127.33 129.90 652,253 -5.45(-4.03%)
Feb 22, 2021 135.45 136.84 133.20 135.35 568,028 -2.15(-1.56%)
Feb 19, 2021 138.30 140.91 136.26 137.50 788,900 +0.27(+0.20%)
Feb 18, 2021 142.94 144.10 135.01 137.23 868,574 -7.33(-5.07%)
Feb 17, 2021 145.07 145.84 142.62 144.56 454,061 -2.14(-1.46%)
Feb 16, 2021 146.32 147.59 145.81 146.70 328,249 +0.96(+0.66%)
Feb 12, 2021 144.21 145.90 143.58 145.74 259,500 +1.01(+0.70%)
Feb 11, 2021 146.80 147.38 143.78 144.73 298,508 -1.01(-0.69%)
Feb 10, 2021 145.20 148.56 144.77 145.74 627,913 +1.62(+1.12%)
Feb 09, 2021 143.55 144.86 140.83 144.12 408,905 +0.57(+0.40%)
Feb 08, 2021 143.43 143.75 141.48 143.55 437,447 +0.98(+0.69%)
Feb 05, 2021 139.67 142.75 138.88 142.57 629,500 +4.33(+3.13%)
Feb 04, 2021 135.38 138.64 134.91 138.24 251,057 +3.45(+2.56%)
Feb 03, 2021 136.97 137.81 133.50 134.79 294,788 -2.23(-1.63%)
Feb 02, 2021 132.46 138.81 132.22 137.02 708,171 +5.97(+4.56%)
Feb 01, 2021 128.82 132.10 126.52 131.05 860,937 +3.06(+2.39%)
Jan 29, 2021 131.10 131.53 127.98 127.99 558,200 -3.43(-2.61%)
Jan 28, 2021 137.20 138.19 131.20 131.42 647,449 -4.78(-3.51%)
Jan 27, 2021 137.38 139.24 128.51 136.20 778,050 -3.12(-2.24%)
Jan 26, 2021 139.07 140.75 137.36 139.32 481,370 +0.70(+0.50%)
Jan 25, 2021 141.46 142.76 137.01 138.62 608,685 -1.07(-0.77%)
Jan 22, 2021 136.02 139.81 135.55 139.69 408,000 +3.13(+2.29%)
Jan 21, 2021 136.01 136.91 133.81 136.56 460,045 +1.37(+1.01%)
Jan 20, 2021 133.47 135.32 132.99 135.19 596,867 +3.01(+2.28%)
Jan 19, 2021 130.77 133.25 130.63 132.18 455,910 +3.07(+2.38%)
Jan 15, 2021 129.50 132.08 128.50 129.11 932,100 -1.04(-0.80%)
Jan 14, 2021 128.39 130.96 128.33 130.15 337,130 +2.14(+1.67%)
Jan 13, 2021 128.00 128.94 127.16 128.01 270,133 +0.01(+0.01%)
Jan 12, 2021 127.51 128.92 126.05 128.00 1,621,697 +0.84(+0.66%)
Jan 11, 2021 125.34 128.35 124.54 127.16 234,178 +0.89(+0.70%)
Jan 08, 2021 125.43 127.24 124.20 126.27 279,700 +2.09(+1.68%)
Jan 07, 2021 121.48 124.86 121.48 124.18 267,021 +3.29(+2.72%)
Jan 06, 2021 123.09 123.63 118.24 120.89 512,582 -3.41(-2.74%)
Jan 05, 2021 123.52 126.29 123.04 124.30 287,684 +0.37(+0.30%)
Jan 04, 2021 126.90 127.00 121.17 123.93 322,868 -2.60(-2.05%)
Dec 31, 2020 126.53 126.53 126.53 414,134 -1.35(-1.06%)
Dec 30, 2020 126.14 129.61 125.49 127.88 414,134 +2.31(+1.84%)
Dec 29, 2020 127.80 128.32 124.03 125.57 233,701 -1.36(-1.07%)
Dec 28, 2020 130.00 130.43 126.42 126.93 702,367 -1.20(-0.94%)
Dec 24, 2020 128.41 129.54 127.51 128.13 99,900 -0.46(-0.36%)
Dec 23, 2020 130.16 130.59 128.03 128.59 305,877 -0.40(-0.31%)
Dec 22, 2020 126.53 129.40 126.41 128.99 308,252 +3.13(+2.49%)
Dec 21, 2020 122.14 126.12 121.98 125.86 332,293 +1.91(+1.54%)
Dec 18, 2020 123.24 124.62 120.80 123.95 773,100 +0.97(+0.79%)
Dec 17, 2020 120.71 123.00 119.86 122.98 411,308 +3.31(+2.77%)
Dec 16, 2020 121.78 122.37 119.22 119.67 593,626 -1.74(-1.43%)
Dec 15, 2020 120.21 121.69 118.66 121.41 376,323 +1.32(+1.10%)
Dec 14, 2020 117.31 121.11 117.31 120.09 854,916 +3.23(+2.76%)
Dec 11, 2020 115.62 117.39 114.67 116.86 255,600 +1.53(+1.33%)
Dec 10, 2020 113.00 115.60 111.93 115.33 377,762 +2.33(+2.06%)
Dec 09, 2020 115.12 115.48 112.34 113.00 426,925 -1.73(-1.51%)
Dec 08, 2020 113.67 116.02 112.35 114.73 568,998 +0.63(+0.55%)
Dec 07, 2020 116.86 116.86 112.90 114.10 443,332 -2.40(-2.06%)
Dec 04, 2020 117.44 119.97 116.42 116.50 577,900 -0.35(-0.30%)
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%)
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.