Skip to main content

Q2 Holdings Inc (NY: QTWO )

53.08 +0.58 (+1.10%)
Streaming Delayed Price Updated: 11:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 51.87 52.52 51.31 52.50 506,763 +1.41(+2.76%)
Mar 26, 2024 50.72 51.71 50.72 51.09 462,967 +0.98(+1.96%)
Mar 25, 2024 51.24 51.51 49.94 50.11 519,894 -1.26(-2.45%)
Mar 22, 2024 52.16 52.27 51.32 51.37 556,229 -1.02(-1.95%)
Mar 21, 2024 51.45 52.58 51.30 52.39 915,234 +1.39(+2.73%)
Mar 20, 2024 50.04 51.24 49.80 51.00 550,681 +0.72(+1.43%)
Mar 19, 2024 48.90 51.00 48.90 50.28 902,664 +0.85(+1.72%)
Mar 18, 2024 48.79 49.68 48.16 49.43 592,408 +0.99(+2.04%)
Mar 15, 2024 47.97 48.82 47.79 48.44 823,458 -0.26(-0.53%)
Mar 14, 2024 50.27 50.43 48.44 48.70 762,124 -1.70(-3.37%)
Mar 13, 2024 49.62 50.46 49.62 50.40 796,005 +0.40(+0.80%)
Mar 12, 2024 49.03 50.12 48.63 50.00 1,149,501 +1.12(+2.29%)
Mar 11, 2024 48.75 49.42 48.55 48.88 624,778 -0.06(-0.12%)
Mar 08, 2024 47.84 48.99 47.84 48.94 957,816 +1.52(+3.21%)
Mar 07, 2024 46.97 48.03 46.84 47.42 1,156,436 +0.77(+1.65%)
Mar 06, 2024 46.19 46.84 45.72 46.65 1,071,711 +0.81(+1.77%)
Mar 05, 2024 46.43 46.70 45.41 45.84 922,536 -1.31(-2.78%)
Mar 04, 2024 46.61 47.46 44.74 47.15 1,204,067 +0.88(+1.90%)
Mar 01, 2024 46.12 46.63 45.54 46.27 615,076 +0.04(+0.09%)
Feb 29, 2024 46.15 46.83 45.59 46.23 755,562 +0.54(+1.18%)
Feb 28, 2024 45.73 46.43 45.19 45.69 660,043 -1.14(-2.43%)
Feb 27, 2024 47.38 47.48 46.53 46.83 594,053 +0.20(+0.43%)
Feb 26, 2024 47.36 47.90 46.20 46.63 684,910 -0.94(-1.98%)
Feb 23, 2024 46.72 47.63 46.27 47.57 1,391,573 +1.59(+3.46%)
Feb 22, 2024 43.87 46.78 43.55 45.98 1,451,406 +4.14(+9.89%)
Feb 21, 2024 41.58 41.88 41.23 41.84 747,926 -0.31(-0.74%)
Feb 20, 2024 41.76 42.28 41.66 42.15 332,272 -0.37(-0.87%)
Feb 16, 2024 42.75 43.45 42.42 42.52 553,566 -1.24(-2.83%)
Feb 15, 2024 44.41 44.83 43.47 43.76 536,521 -0.08(-0.18%)
Feb 14, 2024 42.32 44.00 42.32 43.84 414,164 +2.14(+5.13%)
Feb 13, 2024 41.57 42.59 41.24 41.70 481,729 -2.06(-4.71%)
Feb 12, 2024 43.52 44.24 43.42 43.76 718,076 +0.56(+1.30%)
Feb 09, 2024 43.04 43.33 42.49 43.20 396,018 +0.54(+1.27%)
Feb 08, 2024 41.59 43.03 41.27 42.66 536,193 +1.13(+2.72%)
Feb 07, 2024 42.12 42.16 41.19 41.53 413,917 -0.43(-1.02%)
Feb 06, 2024 40.66 42.10 40.60 41.96 377,684 +0.98(+2.39%)
Feb 05, 2024 41.80 41.80 40.76 40.98 402,306 -1.17(-2.78%)
Feb 02, 2024 41.28 42.61 41.19 42.15 411,666 +0.08(+0.19%)
Feb 01, 2024 42.92 43.12 41.82 42.07 586,466 -0.48(-1.13%)
Jan 31, 2024 43.69 44.01 42.45 42.55 568,310 -1.50(-3.41%)
Jan 30, 2024 44.02 44.54 43.84 44.05 338,426 -0.37(-0.83%)
Jan 29, 2024 43.23 44.45 42.55 44.42 364,799 +1.55(+3.62%)
Jan 26, 2024 43.59 44.00 42.87 42.87 332,460 -0.48(-1.11%)
Jan 25, 2024 44.16 44.36 43.19 43.35 474,978 -0.20(-0.46%)
Jan 24, 2024 45.00 45.00 43.42 43.55 448,409 -0.86(-1.94%)
Jan 23, 2024 45.00 45.00 44.20 44.41 663,744 -0.34(-0.76%)
Jan 22, 2024 44.27 45.00 43.74 44.75 697,965 +1.25(+2.87%)
Jan 19, 2024 42.90 43.59 42.21 43.50 427,880 +0.98(+2.30%)
Jan 18, 2024 42.62 42.74 41.75 42.52 516,221 +0.41(+0.97%)
Jan 17, 2024 41.60 42.24 41.42 42.11 504,439 -0.27(-0.64%)
Jan 16, 2024 41.67 42.42 41.50 42.38 569,787 +0.02(+0.05%)
Jan 12, 2024 42.83 42.99 42.10 42.36 276,289 -0.02(-0.05%)
Jan 11, 2024 42.26 42.59 41.37 42.38 327,156 -0.01(-0.02%)
Jan 10, 2024 42.14 42.44 41.70 42.39 386,188 +0.39(+0.93%)
Jan 09, 2024 41.07 42.13 41.07 42.00 505,705 +0.01(+0.02%)
Jan 08, 2024 40.59 42.19 40.44 41.99 495,889 +1.69(+4.19%)
Jan 05, 2024 39.97 40.93 39.97 40.30 719,705 +0.00(+0.00%)
Jan 04, 2024 40.59 41.05 40.21 40.30 794,457 +0.12(+0.30%)
Jan 03, 2024 41.59 41.71 40.17 40.18 894,804 -2.08(-4.92%)
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.