Q2 Holdings Inc (NY: QTWO )

94.85 USD +3.46 (+3.79%)
Streaming Delayed Price Updated: 12:25 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 93.07 94.20 89.86 91.39 728,154 +0.61(+0.67%)
May 12, 2021 90.72 93.07 89.85 90.78 870,484 -1.69(-1.83%)
May 11, 2021 89.84 93.92 88.61 92.47 459,511 +0.17(+0.18%)
May 10, 2021 96.37 96.50 92.22 92.30 663,957 -5.14(-5.28%)
May 07, 2021 96.12 98.65 95.38 97.44 702,384 +2.51(+2.64%)
May 06, 2021 95.02 97.55 92.82 94.93 989,493 -0.58(-0.61%)
May 05, 2021 98.75 100.00 95.49 95.51 442,449 -2.89(-2.94%)
May 04, 2021 101.87 102.38 97.45 98.40 536,619 -4.60(-4.47%)
May 03, 2021 104.17 105.06 102.58 103.00 608,558 -1.02(-0.98%)
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%)
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.