Skip to main content

Q2 Holdings Inc (NY: QTWO )

57.63 -0.44 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 57.38 58.33 57.08 57.63 442,137 -0.44(-0.76%)
Jun 13, 2024 60.10 60.10 57.96 58.07 450,632 -2.23(-3.70%)
Jun 12, 2024 61.30 61.74 60.11 60.30 605,305 +0.92(+1.55%)
Jun 11, 2024 60.26 60.57 59.25 59.38 542,414 -1.65(-2.70%)
Jun 10, 2024 60.51 61.76 60.40 61.03 448,021 -0.11(-0.18%)
Jun 07, 2024 61.04 61.85 60.88 61.14 530,488 -0.42(-0.68%)
Jun 06, 2024 60.88 62.04 60.59 61.56 480,699 +0.49(+0.80%)
Jun 05, 2024 60.86 61.45 60.09 61.07 376,090 +0.93(+1.55%)
Jun 04, 2024 60.29 61.05 60.07 60.14 361,621 -0.50(-0.82%)
Jun 03, 2024 60.77 61.05 59.81 60.64 375,354 -0.18(-0.30%)
May 31, 2024 61.39 61.39 58.91 60.82 895,212 -0.23(-0.38%)
May 30, 2024 62.29 62.39 60.74 61.05 479,115 -1.46(-2.34%)
May 29, 2024 61.36 62.64 61.36 62.51 451,133 +0.17(+0.27%)
May 28, 2024 62.59 63.17 62.10 62.34 491,819 +0.07(+0.11%)
May 24, 2024 61.71 62.46 61.48 62.27 250,098 +0.78(+1.27%)
May 23, 2024 62.24 62.24 60.71 61.49 394,268 -0.17(-0.28%)
May 22, 2024 63.47 63.80 61.28 61.66 509,424 -1.87(-2.94%)
May 21, 2024 63.24 63.71 62.97 63.53 407,349 -0.39(-0.61%)
May 20, 2024 63.30 64.17 62.93 63.92 500,488 +0.61(+0.96%)
May 17, 2024 61.54 63.35 61.37 63.31 574,176 +2.06(+3.36%)
May 16, 2024 61.52 62.04 61.01 61.25 347,919 -0.66(-1.07%)
May 15, 2024 62.48 62.65 61.65 61.91 762,480 +0.46(+0.75%)
May 14, 2024 61.79 62.95 61.38 61.45 406,646 -0.04(-0.07%)
May 13, 2024 62.96 63.11 61.46 61.49 451,308 -0.77(-1.24%)
May 10, 2024 63.08 63.50 62.19 62.26 388,119 -0.61(-0.97%)
May 09, 2024 62.40 63.28 62.06 62.87 437,617 +0.53(+0.85%)
May 08, 2024 61.90 62.52 61.54 62.34 477,807 +0.01(+0.02%)
May 07, 2024 61.40 63.06 61.32 62.33 1,036,872 +0.81(+1.32%)
May 06, 2024 60.83 61.84 60.37 61.52 1,054,446 +1.16(+1.92%)
May 03, 2024 60.96 60.98 59.34 60.36 1,212,357 +0.78(+1.31%)
May 02, 2024 55.62 59.64 54.04 59.58 2,198,441 +7.85(+15.17%)
May 01, 2024 51.65 52.82 50.91 51.73 958,655 +0.34(+0.66%)
Apr 30, 2024 52.14 52.57 51.30 51.39 749,071 -1.10(-2.10%)
Apr 29, 2024 53.61 53.74 52.46 52.49 594,898 -0.79(-1.48%)
Apr 26, 2024 53.41 53.86 52.55 53.28 316,768 +0.39(+0.74%)
Apr 25, 2024 52.54 52.98 51.79 52.89 323,837 -0.89(-1.65%)
Apr 24, 2024 53.93 54.50 52.96 53.78 624,597 +0.39(+0.73%)
Apr 23, 2024 52.00 53.61 51.95 53.39 552,615 +1.64(+3.17%)
Apr 22, 2024 50.44 51.80 50.04 51.75 408,860 +1.75(+3.50%)
Apr 19, 2024 49.93 50.90 49.56 50.00 339,470 +0.19(+0.38%)
Apr 18, 2024 50.07 50.86 49.64 49.81 354,829 -0.28(-0.56%)
Apr 17, 2024 50.93 51.04 50.08 50.09 463,946 -0.45(-0.89%)
Apr 16, 2024 50.03 51.03 49.88 50.54 542,418 +0.17(+0.34%)
Apr 15, 2024 51.92 51.99 49.95 50.37 423,955 -1.19(-2.31%)
Apr 12, 2024 52.62 52.89 51.05 51.56 461,115 -1.95(-3.64%)
Apr 11, 2024 52.38 53.78 51.92 53.51 615,185 +1.61(+3.10%)
Apr 10, 2024 51.94 52.94 51.28 51.90 614,272 -1.89(-3.51%)
Apr 09, 2024 53.67 53.96 52.98 53.79 631,550 +0.36(+0.67%)
Apr 08, 2024 53.00 53.76 52.58 53.43 550,297 +0.97(+1.85%)
Apr 05, 2024 51.17 52.92 51.06 52.46 750,891 +1.29(+2.52%)
Apr 04, 2024 53.38 53.63 51.05 51.17 866,906 -0.74(-1.43%)
Apr 03, 2024 50.22 52.10 50.22 51.91 587,240 +1.27(+2.51%)
Apr 02, 2024 49.65 50.75 46.50 50.64 473,217 +0.06(+0.12%)
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.