UK Markets closed

Q2 Holdings, Inc. (QTWO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
81.59+0.65 (+0.80%)
At close: 4:00PM EDT
81.59 -0.01 (-0.01%)
After hours: 04:13PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Oct 202181.9181.9181.0881.5981.59308,800
14 Oct 202177.8280.9877.8280.9480.94418,200
13 Oct 202175.6777.6675.3477.1477.14454,800
12 Oct 202173.9975.7173.5175.2075.201,046,700
11 Oct 202176.1276.6273.7873.8073.80292,100
08 Oct 202179.3579.3576.2176.2876.28195,200
07 Oct 202180.0081.4279.4779.6079.60262,600
06 Oct 202175.4479.3075.3379.2479.24507,300
05 Oct 202176.0077.0275.6976.4076.40389,200
04 Oct 202181.6081.6075.5376.0076.00588,500
01 Oct 202180.2882.4079.8181.7481.74350,800
30 Sept 202181.7482.8079.6680.1480.14502,000
29 Sept 202183.9983.9981.3682.0682.06375,100
28 Sept 202187.0187.0183.3783.4083.40294,100
27 Sept 202186.4187.2685.3587.2387.23310,200
24 Sept 202186.8587.5285.9587.5187.51226,100
23 Sept 202185.4087.4484.7487.0387.03271,600
22 Sept 202185.9186.0183.5584.7384.73393,300
21 Sept 202185.0486.4685.0485.5885.58471,300
20 Sept 202185.8285.8283.7584.7684.76349,000
17 Sept 202185.9387.5585.1887.1287.12662,100
16 Sept 202183.9185.5283.5085.2285.22557,100
15 Sept 202183.4384.0082.7283.6683.66468,200
14 Sept 202184.8384.8383.3984.0084.00513,600
13 Sept 202187.1787.1784.1184.8384.83444,600
10 Sept 202187.6188.6286.1486.3886.38314,100
09 Sept 202188.2088.9887.3687.3687.36389,200
08 Sept 202188.9689.8488.0988.7688.76587,000
07 Sept 202190.5691.3089.5189.6089.60309,600
03 Sept 202189.5391.1289.2690.6190.61269,900
02 Sept 202190.8592.3489.9590.3490.34409,100
01 Sept 202188.5790.6488.5790.2590.25373,000
31 Aug 202187.4188.3886.9588.0988.09292,000
30 Aug 202187.9888.1386.8887.2087.20350,400
27 Aug 202183.7188.4783.7187.6987.69439,400
26 Aug 202183.9785.0183.0983.6883.68345,300
25 Aug 202184.0085.1083.6484.5184.51356,700
24 Aug 202183.0084.3382.5984.0184.01408,300
23 Aug 202180.9382.4680.9382.4382.43303,200
20 Aug 202180.4881.8480.4380.9280.92553,600
19 Aug 202180.4081.7479.9280.5080.50607,500
18 Aug 202179.1681.2778.7680.9380.93648,300
17 Aug 202177.9579.0476.9078.9878.98443,800
16 Aug 202179.6779.8578.1078.7378.73345,900
13 Aug 202180.6681.2479.7880.3180.31481,900
12 Aug 202183.1983.4981.2081.2681.26319,600
11 Aug 202183.9884.0582.0483.4983.49407,100
10 Aug 202187.7088.1783.6883.7583.75470,900
09 Aug 202189.5089.5187.0087.3587.35644,300
06 Aug 202192.4492.8989.7589.9689.96600,000
05 Aug 202195.4696.1592.3192.4492.44898,200
04 Aug 202198.21100.3097.3598.8298.82310,300
03 Aug 2021100.32100.5697.2198.4198.41368,600
02 Aug 2021103.85105.17100.38100.60100.60494,300
30 Jul 2021103.91105.20103.30103.31103.31202,900
29 Jul 2021105.14105.56104.40104.46104.46167,800
28 Jul 2021104.30105.43104.13104.50104.50213,300
27 Jul 2021104.75105.61101.80103.84103.84347,500
26 Jul 2021105.05105.05103.51104.62104.62205,000
23 Jul 2021105.21105.62104.50104.87104.87118,100
22 Jul 2021104.83105.53103.95104.87104.87121,800
21 Jul 2021103.62105.74103.21104.84104.84284,800
20 Jul 2021100.35104.2799.26103.21103.21493,300
19 Jul 202197.40100.1596.3899.4899.48335,900
16 Jul 202198.4299.7898.0299.0299.02175,700
15 Jul 202199.0499.9496.8097.5897.58226,400
14 Jul 2021102.23102.6599.5799.6899.68459,500
13 Jul 2021101.42103.16101.42102.18102.18268,300
12 Jul 2021103.39103.82101.66102.16102.16198,900
09 Jul 2021102.15103.17101.29103.00103.00195,400
08 Jul 2021102.19103.23100.01102.28102.28330,400
07 Jul 2021104.80105.33102.94104.10104.10448,600
06 Jul 2021104.00104.75102.84103.92103.92293,000
02 Jul 2021104.50104.85103.28103.83103.83179,000
01 Jul 2021102.59104.03102.57103.57103.57303,500
30 Jun 2021105.30106.50102.58102.58102.58290,400
29 Jun 2021106.40106.73105.24106.01106.01222,800
28 Jun 2021106.28106.76104.94106.53106.53269,500
25 Jun 2021108.46108.89105.45105.75105.75640,500
24 Jun 2021108.27108.77107.28108.10108.10221,100
23 Jun 2021106.63107.91106.14107.35107.35396,100
22 Jun 2021105.21107.16104.79106.60106.60520,200
21 Jun 2021103.81105.64101.77105.46105.46405,000
18 Jun 2021103.99104.85102.82103.90103.90633,400
17 Jun 2021100.26104.82100.26104.04104.04396,700
16 Jun 2021101.79103.0399.70101.07101.07492,500
15 Jun 2021101.69102.40100.91102.01102.01534,200
14 Jun 2021101.87102.33100.07102.09102.09582,800
11 Jun 202197.66101.3497.62101.31101.31468,800
10 Jun 202194.9497.7294.7097.6297.62450,600
09 Jun 202195.8196.8294.4394.9594.95507,700
08 Jun 202196.8397.1894.5795.4795.47529,200
07 Jun 202194.9396.4494.7596.0196.01321,800
04 Jun 202195.7696.8094.8595.2395.23374,400
03 Jun 202194.6195.6693.6795.0995.09433,100
02 Jun 202195.4096.3094.6095.3995.39311,300
01 Jun 202195.2095.5993.2795.3795.37403,900
28 May 202196.5097.4094.9094.9394.93416,500
27 May 202196.3296.8594.9595.9095.90318,200
26 May 202195.8496.7394.7796.7096.70486,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...