Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Q2 Holdings Inc (NY: QTWO )

50.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 103.91 106.96 103.55 104.02 451,400 -1.27(-1.21%)
Apr 29, 2021 108.24 108.26 104.76 105.29 381,144 -2.28(-2.12%)
Apr 28, 2021 106.20 107.97 105.17 107.57 324,381 +1.18(+1.11%)
Apr 27, 2021 106.50 106.86 105.54 106.39 320,742 +0.20(+0.19%)
Apr 26, 2021 104.53 106.40 103.81 106.19 193,258 +2.36(+2.27%)
Apr 23, 2021 104.30 104.97 103.33 103.83 317,800 +0.46(+0.45%)
Apr 22, 2021 102.71 104.76 101.98 103.37 350,481 +0.95(+0.93%)
Apr 21, 2021 99.56 102.48 99.56 102.42 206,446 +2.25(+2.25%)
Apr 20, 2021 101.55 103.12 99.49 100.17 439,553 -1.92(-1.88%)
Apr 19, 2021 104.72 105.82 101.45 102.09 420,148 -3.35(-3.18%)
Apr 16, 2021 105.28 106.12 104.46 105.44 427,200 +0.20(+0.19%)
Apr 15, 2021 106.12 106.15 104.27 105.24 463,941 +0.55(+0.53%)
Apr 14, 2021 103.41 105.40 102.39 104.69 790,886 +2.13(+2.08%)
Apr 13, 2021 102.43 103.43 100.96 102.56 616,089 +0.57(+0.56%)
Apr 12, 2021 102.77 103.01 100.93 101.99 626,170 -0.91(-0.88%)
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 139.67 142.75 138.88 142.57 629,500 +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%)
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.