U.S. Markets closed

Q2 Holdings, Inc. (QTWO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
104.62-0.25 (-0.24%)
At close: 4:00PM EDT
104.62 0.00 (0.00%)
After hours: 04:46PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 2021105.05105.05103.51104.62104.62205,024
Jul 23, 2021105.21105.62104.50104.87104.87118,100
Jul 22, 2021104.83105.53103.95104.87104.87121,800
Jul 21, 2021103.62105.74103.21104.84104.84284,800
Jul 20, 2021100.35104.2799.26103.21103.21493,300
Jul 19, 202197.40100.1596.3899.4899.48335,900
Jul 16, 202198.4299.7898.0299.0299.02175,700
Jul 15, 202199.0499.9496.8097.5897.58226,400
Jul 14, 2021102.23102.6599.5799.6899.68459,500
Jul 13, 2021101.42103.16101.42102.18102.18268,300
Jul 12, 2021103.39103.82101.66102.16102.16198,900
Jul 09, 2021102.15103.17101.29103.00103.00195,400
Jul 08, 2021102.19103.23100.01102.28102.28330,400
Jul 07, 2021104.80105.33102.94104.10104.10448,600
Jul 06, 2021104.00104.75102.84103.92103.92293,000
Jul 02, 2021104.50104.85103.28103.83103.83179,000
Jul 01, 2021102.59104.03102.57103.57103.57303,500
Jun 30, 2021105.30106.50102.58102.58102.58290,400
Jun 29, 2021106.40106.73105.24106.01106.01222,800
Jun 28, 2021106.28106.76104.94106.53106.53269,500
Jun 25, 2021108.46108.89105.45105.75105.75640,500
Jun 24, 2021108.27108.77107.28108.10108.10221,100
Jun 23, 2021106.63107.91106.14107.35107.35396,100
Jun 22, 2021105.21107.16104.79106.60106.60520,200
Jun 21, 2021103.81105.64101.77105.46105.46405,000
Jun 18, 2021103.99104.85102.82103.90103.90633,400
Jun 17, 2021100.26104.82100.26104.04104.04396,700
Jun 16, 2021101.79103.0399.70101.07101.07492,500
Jun 15, 2021101.69102.40100.91102.01102.01534,200
Jun 14, 2021101.87102.33100.07102.09102.09582,800
Jun 11, 202197.66101.3497.62101.31101.31468,800
Jun 10, 202194.9497.7294.7097.6297.62450,600
Jun 09, 202195.8196.8294.4394.9594.95507,700
Jun 08, 202196.8397.1894.5795.4795.47529,200
Jun 07, 202194.9396.4494.7596.0196.01321,800
Jun 04, 202195.7696.8094.8595.2395.23374,400
Jun 03, 202194.6195.6693.6795.0995.09433,100
Jun 02, 202195.4096.3094.6095.3995.39311,300
Jun 01, 202195.2095.5993.2795.3795.37403,900
May 28, 202196.5097.4094.9094.9394.93416,500
May 27, 202196.3296.8594.9595.9095.90318,200
May 26, 202195.8496.7394.7796.7096.70486,800
May 25, 202195.8496.6694.9795.1095.10378,100
May 24, 202195.4096.1195.0795.2695.26279,600
May 21, 202195.4596.0094.0894.2394.23331,300
May 20, 202194.4995.7893.8094.3994.39453,200
May 19, 202193.1794.9892.7093.8593.85523,400
May 18, 202193.3296.2292.8694.9494.94677,800
May 17, 202192.9093.7090.9992.9092.90564,300
May 14, 202192.1495.4691.8693.9993.99710,900
May 13, 202193.0794.2089.8691.3991.39728,200
May 12, 202190.7293.0889.8590.7890.78870,500
May 11, 202189.8493.9288.6192.4792.47459,400
May 10, 202196.3796.5092.2292.3092.30663,900
May 07, 202196.1298.6695.3897.4497.44702,400
May 06, 202195.0297.5592.8294.9394.93989,500
May 05, 202199.45100.2495.4995.5195.51442,400
May 04, 2021101.87102.3897.4598.4098.40536,600
May 03, 2021104.17105.06102.58103.00103.00608,600
Apr 30, 2021103.91106.96103.55104.02104.02451,400
Apr 29, 2021108.24108.26104.76105.29105.29381,100
Apr 28, 2021106.20107.97105.17107.57107.57324,400
Apr 27, 2021106.50106.86105.54106.39106.39320,700
Apr 26, 2021104.53106.40103.81106.19106.19193,200
Apr 23, 2021104.30104.97103.33103.83103.83317,800
Apr 22, 2021102.71104.76101.98103.37103.37350,500
Apr 21, 202199.56102.4899.56102.42102.42206,400
Apr 20, 2021101.55103.1299.49100.17100.17439,600
Apr 19, 2021104.72105.82101.45102.09102.09420,100
Apr 16, 2021105.28106.12104.46105.44105.44427,300
Apr 15, 2021106.12106.15104.27105.24105.24463,900
Apr 14, 2021103.41105.40102.39104.69104.69790,900
Apr 13, 2021102.43103.43100.96102.56102.56616,000
Apr 12, 2021102.77103.01100.93101.99101.99626,200
Apr 09, 2021102.44103.08100.26102.90102.90496,400
Apr 08, 2021102.89105.46102.62103.06103.06443,700
Apr 07, 2021103.00103.93101.07101.82101.82582,100
Apr 06, 2021103.20104.74101.90103.70103.70411,400
Apr 05, 2021105.22106.92102.91103.68103.68730,800
Apr 01, 2021102.34103.77102.20103.10103.10515,100
Mar 31, 202199.66103.2299.37100.20100.20937,900
Mar 30, 202198.4699.4296.3098.4898.48607,000
Mar 29, 2021102.49102.7297.7899.1399.13753,000
Mar 26, 2021101.46102.96100.50102.65102.65479,800
Mar 25, 2021100.50101.6598.46101.02101.02476,400
Mar 24, 2021105.72107.09101.46101.60101.60659,700
Mar 23, 2021107.19107.83105.07105.53105.53736,300
Mar 22, 2021107.40110.16106.69107.82107.82645,400
Mar 19, 2021106.38109.17105.00106.89106.89767,600
Mar 18, 2021108.56108.72105.17105.54105.54626,400
Mar 17, 2021110.50111.53107.59110.63110.63562,300
Mar 16, 2021114.02116.01111.04112.02112.02366,600
Mar 15, 2021111.02113.72110.83113.16113.16431,100
Mar 12, 2021111.09113.28109.15111.84111.84469,000
Mar 11, 2021111.32113.55111.08112.70112.70678,700
Mar 10, 2021111.02112.58108.29108.39108.39672,500
Mar 09, 2021110.32113.51108.97109.40109.40871,200
Mar 08, 2021109.26113.06105.85106.24106.24772,300
Mar 05, 2021110.71111.39104.38109.26109.261,093,500
Mar 04, 2021113.05114.31107.90109.30109.301,031,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...