Q2 Holdings Inc (NY: QTWO )

80.16 USD -0.82 (-1.01%)
Streaming Delayed Price Updated: 3:06 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 25, 2021 80.00 82.00 79.39 80.98 263,142 +1.06(+1.33%)
Oct 22, 2021 80.36 80.70 78.77 79.92 354,878 -0.49(-0.61%)
Oct 21, 2021 81.17 81.75 79.77 80.41 228,209 -1.06(-1.30%)
Oct 20, 2021 82.42 82.42 81.16 81.47 203,521 -0.49(-0.60%)
Oct 19, 2021 81.97 82.32 81.39 81.96 129,820 +0.41(+0.50%)
Oct 18, 2021 81.11 82.19 80.82 81.55 316,295 -0.04(-0.05%)
Oct 15, 2021 81.91 81.91 81.08 81.59 308,817 +0.65(+0.80%)
Oct 14, 2021 77.82 80.98 77.82 80.94 418,211 +3.80(+4.93%)
Oct 13, 2021 75.67 77.60 75.34 77.14 454,828 +1.94(+2.58%)
Oct 12, 2021 73.99 75.71 73.51 75.20 1,046,734 +1.40(+1.90%)
Oct 11, 2021 76.12 76.62 73.78 73.80 292,134 -2.48(-3.25%)
Oct 08, 2021 79.35 79.35 76.21 76.28 195,188 -3.32(-4.17%)
Oct 07, 2021 80.00 81.42 79.47 79.60 262,623 +0.36(+0.45%)
Oct 06, 2021 75.44 79.30 75.33 79.24 507,297 +2.84(+3.72%)
Oct 05, 2021 76.00 77.02 75.69 76.40 389,198 +0.40(+0.53%)
Oct 04, 2021 81.60 81.60 75.53 76.00 588,500 -5.74(-7.02%)
Oct 01, 2021 80.28 82.40 79.81 81.74 350,753 +1.60(+2.00%)
Sep 30, 2021 81.74 82.80 79.66 80.14 501,975 -1.92(-2.34%)
Sep 29, 2021 83.99 83.99 81.36 82.06 375,129 -1.34(-1.61%)
Sep 28, 2021 87.01 87.01 83.39 83.40 294,123 -3.83(-4.39%)
Sep 27, 2021 86.41 87.26 85.50 87.23 310,234 -0.28(-0.32%)
Sep 24, 2021 86.85 87.52 85.95 87.51 226,088 +0.48(+0.55%)
Sep 23, 2021 85.40 87.44 84.74 87.03 271,607 +2.30(+2.71%)
Sep 22, 2021 85.91 86.01 83.55 84.73 393,252 -0.85(-0.99%)
Sep 21, 2021 85.04 86.46 85.04 85.58 471,263 +0.82(+0.97%)
Sep 20, 2021 85.82 85.82 83.75 84.76 349,034 -2.36(-2.71%)
Sep 17, 2021 85.93 87.55 85.18 87.12 663,161 +1.90(+2.23%)
Sep 16, 2021 83.91 85.52 83.50 85.22 557,061 +1.56(+1.86%)
Sep 15, 2021 83.43 84.00 82.72 83.66 468,183 -0.34(-0.40%)
Sep 14, 2021 84.83 84.83 83.39 84.00 513,555 -0.83(-0.98%)
Sep 13, 2021 87.17 87.17 84.11 84.83 444,643 -1.55(-1.79%)
Sep 10, 2021 87.61 88.62 86.14 86.38 314,333 -0.98(-1.12%)
Sep 09, 2021 88.20 88.98 87.36 87.36 389,242 -1.40(-1.58%)
Sep 08, 2021 88.96 89.84 88.09 88.76 586,999 -0.84(-0.94%)
Sep 07, 2021 90.56 91.30 89.51 89.60 309,581 -1.01(-1.11%)
Sep 03, 2021 89.53 91.12 89.26 90.61 269,893 +0.27(+0.30%)
Sep 02, 2021 90.85 92.34 89.95 90.34 409,134 +0.09(+0.10%)
Sep 01, 2021 88.57 90.64 88.57 90.25 383,660 +2.16(+2.45%)
Aug 31, 2021 87.41 88.38 86.95 88.09 292,015 +0.89(+1.02%)
Aug 30, 2021 87.98 88.12 86.88 87.20 350,378 -0.49(-0.56%)
Aug 27, 2021 83.71 88.47 83.71 87.69 439,813 +4.01(+4.79%)
Aug 26, 2021 83.97 85.01 83.08 83.68 345,280 -0.83(-0.98%)
Aug 25, 2021 84.00 85.10 83.64 84.51 356,664 +0.50(+0.60%)
Aug 24, 2021 83.00 84.33 82.59 84.01 408,265 +1.58(+1.92%)
Aug 23, 2021 80.93 82.46 80.93 82.43 303,157 +1.51(+1.87%)
Aug 20, 2021 80.48 81.84 80.43 80.92 554,601 +0.42(+0.52%)
Aug 19, 2021 80.40 81.74 79.92 80.50 607,536 -0.43(-0.53%)
Aug 18, 2021 79.16 81.27 78.76 80.93 648,312 +1.95(+2.47%)
Aug 17, 2021 77.95 79.04 76.90 78.98 443,976 +0.25(+0.32%)
Aug 16, 2021 79.67 79.85 78.10 78.73 345,942 -1.58(-1.97%)
Aug 13, 2021 80.66 81.24 79.78 80.31 481,861 -0.95(-1.17%)
Aug 12, 2021 83.19 83.49 81.20 81.26 319,597 -2.23(-2.67%)
Aug 11, 2021 83.98 84.05 82.04 83.49 407,084 -0.26(-0.31%)
Aug 10, 2021 87.70 88.17 83.68 83.75 470,946 -3.60(-4.12%)
Aug 09, 2021 89.50 89.51 87.00 87.35 644,346 -2.61(-2.90%)
Aug 06, 2021 92.44 92.89 89.75 89.96 600,019 -2.48(-2.68%)
Aug 05, 2021 95.46 96.15 92.31 92.44 898,307 -6.38(-6.46%)
Aug 04, 2021 98.21 100.30 97.35 98.82 310,292 +0.41(+0.42%)
Aug 03, 2021 100.32 100.56 97.21 98.41 368,622 -2.19(-2.18%)
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.