Q2 Holdings Inc (NY: QTWO )

102.90 USD -0.16 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 102.44 103.08 100.26 102.90 496,300 -0.16(-0.16%)
Apr 08, 2021 102.89 105.46 102.62 103.06 443,727 +1.24(+1.22%)
Apr 07, 2021 103.00 103.93 101.07 101.82 582,149 -1.88(-1.81%)
Apr 06, 2021 103.20 104.74 101.90 103.70 411,400 +0.02(+0.02%)
Apr 05, 2021 105.22 106.92 102.91 103.68 730,776 +0.58(+0.56%)
Apr 01, 2021 102.34 103.77 102.20 103.10 515,000 +2.90(+2.89%)
Mar 31, 2021 99.66 103.22 99.37 100.20 937,896 +1.72(+1.75%)
Mar 30, 2021 98.46 99.42 96.29 98.48 607,212 -0.65(-0.66%)
Mar 29, 2021 102.49 102.72 97.78 99.13 752,997 -3.52(-3.43%)
Mar 26, 2021 101.46 102.96 100.50 102.65 479,700 +1.63(+1.61%)
Mar 25, 2021 100.50 101.65 98.46 101.02 476,448 -0.58(-0.57%)
Mar 24, 2021 105.72 107.09 101.46 101.60 659,704 -3.93(-3.72%)
Mar 23, 2021 107.19 107.83 105.07 105.53 736,312 -2.29(-2.12%)
Mar 22, 2021 107.40 110.16 106.69 107.82 645,389 +0.93(+0.87%)
Mar 19, 2021 106.38 109.17 105.00 106.89 767,600 +1.35(+1.28%)
Mar 18, 2021 108.56 108.72 105.17 105.54 626,356 -5.09(-4.60%)
Mar 17, 2021 110.50 111.53 107.59 110.63 562,313 -1.39(-1.24%)
Mar 16, 2021 114.02 116.01 111.04 112.02 366,632 -1.14(-1.01%)
Mar 15, 2021 111.02 113.72 110.83 113.16 431,147 +1.32(+1.18%)
Mar 12, 2021 111.09 113.28 109.15 111.84 468,900 -0.86(-0.76%)
Mar 11, 2021 111.32 113.55 111.08 112.70 678,650 +4.31(+3.98%)
Mar 10, 2021 111.25 112.58 108.29 108.39 672,476 -1.01(-0.92%)
Mar 09, 2021 110.32 113.51 108.97 109.40 871,236 +3.16(+2.97%)
Mar 08, 2021 109.26 113.06 105.85 106.24 772,312 -3.02(-2.76%)
Mar 05, 2021 110.71 111.39 104.38 109.26 1,093,400 -0.04(-0.04%)
Mar 04, 2021 113.05 114.31 107.90 109.30 1,030,142 -4.48(-3.94%)
Mar 03, 2021 121.33 121.82 113.50 113.78 706,452 -7.65(-6.30%)
Mar 02, 2021 125.87 126.34 121.30 121.43 494,964 -3.57(-2.86%)
Mar 01, 2021 124.16 126.59 123.81 125.00 376,225 +3.12(+2.56%)
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 139.67 142.76 138.88 142.57 629,500 +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 132.46 138.82 132.21 137.02 708,171 +5.97(+4.56%)
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.