UK Markets closed

Q2 Holdings, Inc. (QTWO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
57.36-2.38 (-3.98%)
At close: 04:00PM EST
57.36 -0.05 (-0.09%)
After hours: 04:01PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202261.1261.6157.0057.3657.36470,542
26 Jan 202262.3063.5158.8659.7459.74438,500
25 Jan 202263.6264.2360.1360.1560.15594,400
24 Jan 202261.4766.1160.8865.9965.99579,200
21 Jan 202262.9264.7261.1963.4463.44441,700
20 Jan 202265.3968.4663.4663.6063.60467,100
19 Jan 202262.3266.3962.3264.5664.56672,700
18 Jan 202264.7466.7062.3862.4462.44650,400
14 Jan 202267.6168.9764.5465.8765.87472,300
13 Jan 202271.4572.6968.4068.6068.60558,200
12 Jan 202276.1777.2072.5274.0274.02270,800
11 Jan 202272.0775.9272.0775.2075.20264,300
10 Jan 202274.3274.3270.5072.7872.78363,200
07 Jan 202275.2876.6674.9875.6675.66345,000
06 Jan 202273.9177.5673.3875.3275.32273,900
05 Jan 202278.5879.1074.1374.8074.80337,300
04 Jan 202281.2681.5677.7579.5779.57319,000
03 Jan 202279.8381.4078.0081.1181.11173,600
31 Dec 202180.0081.4479.3979.4479.44175,500
30 Dec 202178.8581.6978.8580.3180.31223,900
29 Dec 202179.1479.1477.8278.5378.53175,800
28 Dec 202180.4981.4778.6379.1579.15236,400
27 Dec 202181.7782.3980.5480.9080.90165,900
23 Dec 202181.7682.3580.5581.8881.88144,700
22 Dec 202181.2181.7680.2081.7581.75198,600
21 Dec 202179.2381.2679.2380.5780.57309,200
20 Dec 202178.4980.8877.5778.7078.70377,700
17 Dec 202177.4181.7176.6080.4280.42804,000
16 Dec 202179.7080.4077.9678.8978.89439,400
15 Dec 202176.5079.3375.4279.2879.28493,200
14 Dec 202180.0980.3376.0377.5077.50767,600
13 Dec 202178.9581.7178.6381.2481.24410,200
10 Dec 202181.6582.9278.3079.3279.32593,200
09 Dec 202181.3682.8479.8780.9580.95389,500
08 Dec 202179.1081.9477.7381.8781.87472,500
07 Dec 202178.8080.6477.6078.9178.91489,200
06 Dec 202171.5476.6469.9176.3176.31502,800
03 Dec 202177.7177.8571.2971.9671.96614,600
02 Dec 202175.6178.2775.4677.8877.88375,800
01 Dec 202181.6181.6175.8276.0776.07495,000
30 Nov 202179.2381.6278.2380.3080.30340,600
29 Nov 202181.6382.1479.2679.4179.41377,400
26 Nov 202181.9883.4380.2080.6680.66212,700
24 Nov 202179.2383.6177.6183.1683.16397,300
23 Nov 202182.5784.2880.2080.4080.40470,100
22 Nov 202189.0989.0983.0483.0983.09698,200
19 Nov 202188.1290.8587.9789.0389.03649,700
18 Nov 202187.7188.1484.7287.6987.69856,700
17 Nov 202188.7188.9786.8987.5487.54742,600
16 Nov 202186.9188.8085.6788.7488.74371,100
15 Nov 202185.2687.3284.3487.0387.03361,300
12 Nov 202185.4686.8185.0285.3285.32184,900
11 Nov 202185.1085.9184.8185.0485.04286,900
10 Nov 202187.8388.9483.9484.4084.40304,500
09 Nov 202185.9488.8885.9488.7588.75411,600
08 Nov 202186.3188.5285.4186.2686.26394,900
05 Nov 202186.8587.7384.8186.6686.66800,100
04 Nov 202179.2489.5478.1387.1187.111,732,100
03 Nov 202175.6377.9874.5377.7477.74562,700
02 Nov 202178.3978.3975.2076.2376.23435,300
01 Nov 202178.6079.3577.9478.5078.50504,600
29 Oct 202178.5580.3377.9378.4678.46349,700
28 Oct 202178.2979.4178.2979.0679.06292,200
27 Oct 202180.3381.1277.8577.9177.91374,200
26 Oct 202181.7482.0879.7280.5180.51333,700
25 Oct 202180.0082.0079.3980.9880.98263,100
22 Oct 202180.3680.7078.7779.9279.92354,900
21 Oct 202181.1781.7579.7780.4180.41228,200
20 Oct 202182.4282.4281.1681.4781.47203,500
19 Oct 202181.9782.3281.3981.9681.96129,800
18 Oct 202181.1182.1980.8281.5581.55316,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...