Q2 Holdings Inc (NY: QTWO )

98.19 USD -2.41 (-2.40%)
Streaming Delayed Price Updated: 2:25 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 02, 2021 103.85 105.17 100.38 100.60 494,297 -2.71(-2.62%)
Jul 30, 2021 103.91 105.19 103.30 103.31 202,949 -1.15(-1.10%)
Jul 29, 2021 105.14 105.56 104.40 104.46 167,756 -0.04(-0.04%)
Jul 28, 2021 104.30 105.43 104.13 104.50 213,274 +0.66(+0.64%)
Jul 27, 2021 104.75 105.61 101.80 103.84 347,507 -0.78(-0.75%)
Jul 26, 2021 105.05 105.05 103.51 104.62 205,024 -0.25(-0.24%)
Jul 23, 2021 105.21 105.62 104.50 104.87 118,122 +0.00(+0.00%)
Jul 22, 2021 104.83 105.53 103.95 104.87 121,817 +0.03(+0.03%)
Jul 21, 2021 103.62 105.74 103.21 104.84 284,758 +1.63(+1.58%)
Jul 20, 2021 100.35 104.27 99.26 103.21 493,253 +3.73(+3.75%)
Jul 19, 2021 97.40 100.15 96.38 99.48 335,909 +0.46(+0.46%)
Jul 16, 2021 98.42 99.78 98.02 99.02 175,726 +1.44(+1.48%)
Jul 15, 2021 99.04 99.94 96.80 97.58 226,382 -2.10(-2.11%)
Jul 14, 2021 102.23 102.65 99.57 99.68 459,494 -2.50(-2.45%)
Jul 13, 2021 101.42 103.16 101.42 102.18 268,303 +0.02(+0.02%)
Jul 12, 2021 103.39 103.82 101.66 102.16 198,939 -0.84(-0.82%)
Jul 09, 2021 102.15 103.17 101.29 103.00 195,414 +0.72(+0.70%)
Jul 08, 2021 102.19 103.23 100.01 102.28 330,350 -1.82(-1.75%)
Jul 07, 2021 104.80 105.33 102.94 104.10 448,610 +0.18(+0.17%)
Jul 06, 2021 104.00 104.75 102.84 103.92 292,967 +0.09(+0.09%)
Jul 02, 2021 104.50 104.85 103.28 103.83 178,961 +0.26(+0.25%)
Jul 01, 2021 102.59 104.03 102.57 103.57 303,486 +0.99(+0.97%)
Jun 30, 2021 105.30 106.50 102.58 102.58 290,422 -3.43(-3.24%)
Jun 29, 2021 106.40 106.73 105.24 106.01 222,829 -0.52(-0.49%)
Jun 28, 2021 106.28 106.76 104.94 106.53 269,543 +0.78(+0.74%)
Jun 25, 2021 108.46 108.89 105.45 105.75 640,543 -2.35(-2.17%)
Jun 24, 2021 108.27 108.77 107.28 108.10 221,115 +0.75(+0.70%)
Jun 23, 2021 106.63 107.91 106.14 107.35 396,136 +0.75(+0.70%)
Jun 22, 2021 105.21 107.16 104.79 106.60 520,154 +1.14(+1.08%)
Jun 21, 2021 103.81 105.64 101.77 105.46 405,023 +1.56(+1.50%)
Jun 18, 2021 103.99 104.85 102.82 103.90 633,449 -0.14(-0.13%)
Jun 17, 2021 100.26 104.82 100.26 104.04 396,705 +2.97(+2.94%)
Jun 16, 2021 101.79 103.03 99.70 101.07 492,482 -0.94(-0.92%)
Jun 15, 2021 101.69 102.40 100.91 102.01 534,235 -0.08(-0.08%)
Jun 14, 2021 101.87 102.33 100.07 102.09 582,771 +0.78(+0.77%)
Jun 11, 2021 97.66 101.34 97.62 101.31 468,847 +3.69(+3.78%)
Jun 10, 2021 94.94 97.72 94.70 97.62 450,556 +2.67(+2.81%)
Jun 09, 2021 95.81 96.82 94.43 94.95 507,659 -0.52(-0.54%)
Jun 08, 2021 96.83 97.18 94.57 95.47 529,152 -0.54(-0.56%)
Jun 07, 2021 94.93 96.44 94.75 96.01 321,782 +0.78(+0.82%)
Jun 04, 2021 95.76 96.80 94.85 95.23 374,358 +0.14(+0.15%)
Jun 03, 2021 94.61 95.66 93.67 95.09 433,056 -0.30(-0.31%)
Jun 02, 2021 95.40 96.30 94.60 95.39 311,267 +0.02(+0.02%)
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.