Skip to main content

Q2 Holdings Inc (NY: QTWO )

52.64 +0.14 (+0.27%)
Streaming Delayed Price Updated: 1:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 19.80 20.38 19.55 20.35 125,037 +0.41(+2.06%)
Apr 29, 2015 20.16 20.41 19.90 19.94 59,821 -0.42(-2.06%)
Apr 28, 2015 20.61 20.95 20.12 20.36 81,025 -0.26(-1.26%)
Apr 27, 2015 20.14 21.27 20.07 20.62 137,149 +0.92(+4.67%)
Apr 24, 2015 20.16 20.17 19.49 19.70 117,510 -0.44(-2.18%)
Apr 23, 2015 19.99 20.39 19.99 20.14 61,915 +0.08(+0.40%)
Apr 22, 2015 20.05 20.08 19.70 20.06 94,001 +0.04(+0.20%)
Apr 21, 2015 19.95 20.13 19.93 20.02 48,088 +0.21(+1.06%)
Apr 20, 2015 19.96 19.97 19.70 19.81 64,351 -0.10(-0.50%)
Apr 17, 2015 19.69 20.04 19.52 19.91 118,936 +0.10(+0.50%)
Apr 16, 2015 20.10 20.20 19.73 19.81 48,557 -0.26(-1.30%)
Apr 15, 2015 20.24 20.38 19.96 20.07 96,180 -0.04(-0.20%)
Apr 14, 2015 20.20 20.25 20.00 20.11 93,947 -0.14(-0.69%)
Apr 13, 2015 20.20 20.41 19.95 20.25 86,741 +0.11(+0.55%)
Apr 10, 2015 20.30 20.37 19.56 20.14 471,940 -0.25(-1.23%)
Apr 09, 2015 20.62 20.94 20.23 20.39 273,344 -0.22(-1.07%)
Apr 08, 2015 20.59 20.82 20.39 20.61 116,853 -0.05(-0.24%)
Apr 07, 2015 20.90 21.09 20.46 20.66 94,366 -0.31(-1.48%)
Apr 06, 2015 21.33 21.50 20.75 20.97 130,081 -0.55(-2.56%)
Apr 02, 2015 21.33 21.52 21.52 21.52 88,600 +0.26(+1.22%)
Apr 01, 2015 21.10 21.28 20.97 21.26 101,114 +0.12(+0.57%)
Mar 31, 2015 21.24 21.54 21.00 21.14 131,560 -0.30(-1.40%)
Mar 30, 2015 21.16 21.60 20.76 21.44 171,958 +0.28(+1.32%)
Mar 27, 2015 20.74 21.28 20.46 21.16 99,149 +0.47(+2.27%)
Mar 26, 2015 20.27 20.92 20.27 20.69 60,414 +0.31(+1.52%)
Mar 25, 2015 21.44 21.52 20.24 20.38 138,566 -1.04(-4.86%)
Mar 24, 2015 21.53 21.73 21.36 21.42 64,945 -0.08(-0.37%)
Mar 23, 2015 21.57 21.66 21.33 21.50 67,602 -0.15(-0.69%)
Mar 20, 2015 21.74 21.89 21.47 21.65 123,319 +0.09(+0.42%)
Mar 19, 2015 21.58 21.85 21.41 21.56 52,362 -0.19(-0.87%)
Mar 18, 2015 21.16 21.81 21.16 21.75 98,462 +0.30(+1.40%)
Mar 17, 2015 21.20 21.62 21.00 21.45 94,436 +0.28(+1.32%)
Mar 16, 2015 21.32 21.50 21.02 21.17 109,637 -0.19(-0.89%)
Mar 13, 2015 21.28 21.50 20.99 21.36 77,322 -0.01(-0.05%)
Mar 12, 2015 20.75 21.44 20.62 21.37 158,351 +0.63(+3.04%)
Mar 11, 2015 20.66 20.80 20.36 20.74 104,259 +0.10(+0.48%)
Mar 10, 2015 20.17 20.80 20.14 20.64 118,023 +0.29(+1.43%)
Mar 09, 2015 20.46 20.65 20.05 20.35 154,330 -0.13(-0.63%)
Mar 06, 2015 20.71 20.90 20.47 20.48 373,652 -0.34(-1.63%)
Mar 05, 2015 20.75 20.90 20.32 20.82 168,136 +0.13(+0.63%)
Mar 04, 2015 20.40 20.82 19.94 20.69 178,230 +0.20(+0.98%)
Mar 03, 2015 20.64 20.64 20.41 20.49 151,947 -0.20(-0.97%)
Mar 02, 2015 19.79 20.80 19.62 20.69 339,715 +0.88(+4.44%)
Feb 27, 2015 20.90 20.96 19.75 19.81 3,524,630 -1.21(-5.76%)
Feb 26, 2015 21.00 21.96 20.56 21.02 395,563 +0.36(+1.74%)
Feb 25, 2015 20.17 21.57 20.06 20.66 211,555 +0.35(+1.72%)
Feb 24, 2015 19.98 20.48 19.73 20.31 87,699 -0.02(-0.10%)
Feb 23, 2015 20.06 20.46 19.64 20.33 75,514 +0.14(+0.69%)
Feb 20, 2015 20.48 20.68 20.13 20.19 50,361 -0.26(-1.27%)
Feb 19, 2015 20.41 20.57 20.24 20.45 88,322 -0.05(-0.24%)
Feb 18, 2015 20.27 20.86 20.27 20.50 92,915 +0.09(+0.44%)
Feb 17, 2015 20.58 20.72 19.92 20.41 111,736 -0.32(-1.54%)
Feb 13, 2015 19.10 20.73 20.73 20.73 309,000 +1.65(+8.65%)
Feb 12, 2015 19.17 19.31 18.97 19.08 63,510 +0.07(+0.37%)
Feb 11, 2015 19.08 19.49 18.90 19.01 87,316 -0.03(-0.16%)
Feb 10, 2015 19.09 19.09 18.71 19.04 119,482 +0.01(+0.05%)
Feb 09, 2015 19.38 19.71 19.00 19.03 114,561 -0.39(-2.01%)
Feb 06, 2015 19.05 19.50 18.24 19.42 339,331 +1.00(+5.43%)
Feb 05, 2015 18.35 18.50 18.04 18.42 195,184 +0.34(+1.88%)
Feb 04, 2015 18.16 18.25 18.01 18.08 50,958 -0.10(-0.55%)
Feb 03, 2015 18.15 18.28 17.95 18.18 110,046 +0.20(+1.11%)
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.