Canada Markets close in 1 hr 33 mins

Q2 Holdings, Inc. (QTWO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
106.00+0.54 (+0.51%)
As of 2:27PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 22, 2021105.21107.08104.79106.00106.00220,919
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
Mar. 03, 2021121.33121.82113.50113.78113.78706,500
Mar. 02, 2021125.87126.34121.30121.43121.43495,000
Mar. 01, 2021124.16126.59123.81125.00125.00376,200
Feb. 26, 2021123.11125.02119.68121.88121.88841,000
Feb. 25, 2021129.84130.43121.51122.31122.31730,000
Feb. 24, 2021129.52132.94126.95130.66130.66393,700
Feb. 23, 2021131.97132.03127.33129.90129.90652,300
Feb. 22, 2021135.45136.84133.20135.35135.35568,000
Feb. 19, 2021138.30140.91136.26137.50137.50789,000
Feb. 18, 2021142.94144.10135.01137.23137.23868,600
Feb. 17, 2021145.07145.84142.62144.56144.56454,000
Feb. 16, 2021146.32147.59145.81146.70146.70328,200
Feb. 12, 2021144.21145.90143.58145.74145.74259,600
Feb. 11, 2021146.80147.38143.78144.73144.73298,500
Feb. 10, 2021145.20148.56144.77145.74145.74627,900
Feb. 09, 2021143.55144.86140.83144.12144.12408,900
Feb. 08, 2021143.43143.75141.48143.55143.55437,400
Feb. 05, 2021139.67142.76138.88142.57142.57629,500
Feb. 04, 2021135.38138.64134.91138.24138.24251,100
Feb. 03, 2021136.97137.81133.50134.79134.79294,800
Feb. 02, 2021132.46138.82132.22137.02137.02708,200
Feb. 01, 2021128.82132.10126.52131.05131.05860,900
Jan. 29, 2021131.10131.53127.98127.99127.99558,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...