Skip to main content

Q2 Holdings Inc (NY: QTWO )

52.99 +0.49 (+0.94%)
Streaming Delayed Price Updated: 12:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 73.05 74.71 71.73 73.24 403,100 -0.93(-1.25%)
May 30, 2019 74.00 75.31 73.54 74.17 423,148 +0.18(+0.24%)
May 29, 2019 73.62 74.36 72.42 73.99 405,662 -0.06(-0.08%)
May 28, 2019 74.29 75.50 73.82 74.05 251,909 +0.16(+0.22%)
May 24, 2019 72.90 73.99 72.37 73.89 260,600 +1.36(+1.88%)
May 23, 2019 73.59 73.96 71.60 72.53 222,488 -1.92(-2.58%)
May 22, 2019 72.09 74.58 72.09 74.45 238,643 +2.08(+2.87%)
May 21, 2019 71.92 72.89 71.92 72.37 167,573 +0.95(+1.33%)
May 20, 2019 71.50 72.47 70.88 71.42 184,801 -0.76(-1.05%)
May 17, 2019 72.82 73.92 72.00 72.18 190,600 -1.34(-1.82%)
May 16, 2019 72.60 74.44 72.60 73.52 293,661 +1.15(+1.59%)
May 15, 2019 70.78 72.76 70.78 72.37 278,157 +0.87(+1.22%)
May 14, 2019 70.52 71.75 70.10 71.50 156,272 +1.39(+1.98%)
May 13, 2019 70.81 71.48 69.79 70.11 403,046 -2.37(-3.27%)
May 10, 2019 70.82 72.49 70.38 72.48 669,700 +1.47(+2.07%)
May 09, 2019 68.17 71.04 68.04 71.01 546,123 +1.69(+2.44%)
May 08, 2019 72.94 72.95 68.28 69.32 921,163 -3.56(-4.88%)
May 07, 2019 73.37 74.38 72.25 72.88 833,783 -1.10(-1.49%)
May 06, 2019 73.25 74.86 72.92 73.98 358,648 -1.14(-1.52%)
May 03, 2019 74.72 75.24 73.64 75.12 163,300 +1.05(+1.42%)
May 02, 2019 73.65 74.57 73.53 74.07 241,829 +0.47(+0.64%)
May 01, 2019 75.65 75.65 73.14 73.60 365,558 -1.82(-2.41%)
Apr 30, 2019 75.60 75.98 74.31 75.42 333,735 +0.00(+0.00%)
Apr 29, 2019 74.77 76.08 74.59 75.42 448,302 +0.90(+1.21%)
Apr 26, 2019 74.07 75.00 73.28 74.52 262,600 +0.48(+0.65%)
Apr 25, 2019 73.47 74.34 72.56 74.04 261,296 +0.67(+0.91%)
Apr 24, 2019 72.57 74.55 72.54 73.37 569,944 +1.12(+1.55%)
Apr 23, 2019 70.38 72.65 70.19 72.25 756,021 +2.22(+3.17%)
Apr 22, 2019 68.53 70.19 68.45 70.03 264,517 +1.44(+2.10%)
Apr 18, 2019 68.85 69.05 67.43 68.59 203,100 -0.44(-0.64%)
Apr 17, 2019 69.77 69.77 68.21 69.03 297,187 -0.58(-0.83%)
Apr 16, 2019 69.95 70.33 69.30 69.61 256,365 +0.06(+0.09%)
Apr 15, 2019 68.84 69.78 68.51 69.55 176,857 +0.81(+1.18%)
Apr 12, 2019 68.56 68.81 67.69 68.74 177,300 +0.52(+0.76%)
Apr 11, 2019 68.32 68.69 67.78 68.22 249,214 +0.11(+0.16%)
Apr 10, 2019 67.40 68.31 67.08 68.11 340,146 +1.12(+1.67%)
Apr 09, 2019 66.35 67.47 66.08 66.99 222,101 +0.47(+0.71%)
Apr 08, 2019 66.58 66.87 65.47 66.52 114,643 -0.14(-0.21%)
Apr 05, 2019 66.39 66.75 65.54 66.66 256,200 +0.45(+0.68%)
Apr 04, 2019 67.96 68.25 65.00 66.21 462,251 -1.85(-2.72%)
Apr 03, 2019 68.89 69.97 67.97 68.06 373,277 -2.40(-3.41%)
Apr 02, 2019 69.98 70.55 68.94 70.46 169,618 +0.75(+1.08%)
Apr 01, 2019 69.85 70.19 68.89 69.71 158,159 +0.45(+0.65%)
Mar 29, 2019 69.87 69.87 69.06 69.26 301,900 +0.06(+0.09%)
Mar 28, 2019 68.58 69.38 67.86 69.20 249,265 +0.79(+1.15%)
Mar 27, 2019 69.43 70.05 67.69 68.41 175,895 -1.18(-1.70%)
Mar 26, 2019 69.37 70.36 69.01 69.59 166,824 +0.84(+1.22%)
Mar 25, 2019 68.19 69.42 68.00 68.75 236,068 +0.31(+0.45%)
Mar 22, 2019 70.28 71.28 68.39 68.44 221,500 -2.35(-3.32%)
Mar 21, 2019 69.36 71.54 69.36 70.79 206,614 +1.19(+1.71%)
Mar 20, 2019 69.51 70.70 69.08 69.60 199,775 +0.15(+0.22%)
Mar 19, 2019 69.50 70.00 68.39 69.45 273,167 +0.45(+0.65%)
Mar 18, 2019 68.44 69.29 67.97 69.00 184,497 +0.75(+1.10%)
Mar 15, 2019 67.87 69.21 67.13 68.25 539,900 +0.25(+0.37%)
Mar 14, 2019 68.06 68.84 67.81 68.00 478,847 -0.24(-0.35%)
Mar 13, 2019 69.65 70.09 68.10 68.24 334,869 -1.41(-2.02%)
Mar 12, 2019 69.23 69.70 67.90 69.65 479,592 +0.48(+0.69%)
Mar 11, 2019 68.60 70.14 68.60 69.17 360,142 +0.76(+1.11%)
Mar 08, 2019 67.10 68.50 66.94 68.41 253,900 +0.94(+1.39%)
Mar 07, 2019 67.13 68.12 67.06 67.47 266,328 +0.42(+0.63%)
Mar 06, 2019 68.10 68.71 66.25 67.05 338,870 -1.20(-1.76%)
Mar 05, 2019 68.94 69.42 68.18 68.25 255,319 -0.83(-1.20%)
Mar 04, 2019 71.60 71.76 66.50 69.08 642,480 -1.92(-2.70%)
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.