Canada Markets closed

Q2 Holdings, Inc. (QTWO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
89.56+1.90 (+2.17%)
At close: 4:00PM EDT

89.56 0.00 (0.00%)
After hours: 4:44PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 18, 202088.3790.0387.7289.5689.56698,144
Sep. 17, 202087.2588.7886.1887.6687.66428,400
Sep. 16, 202088.9389.7188.2188.4088.40600,900
Sep. 15, 202088.7191.3287.8888.4488.44314,000
Sep. 14, 202087.0888.7987.0687.7187.71322,400
Sep. 11, 202088.6588.6583.9785.6685.66656,400
Sep. 10, 202091.1292.1587.1487.9087.90437,000
Sep. 09, 202090.6791.3889.2690.0890.08413,600
Sep. 08, 202089.4091.5288.8189.2989.29525,100
Sep. 04, 202095.0795.2389.0692.7592.75340,000
Sep. 03, 202098.6698.6693.5194.5294.52608,100
Sep. 02, 2020101.20101.7498.3099.6399.63618,800
Sep. 01, 202097.47101.2197.1299.9499.94473,300
Aug. 31, 202097.4898.6297.1297.2997.29382,700
Aug. 28, 202098.7799.4096.6997.5297.52369,100
Aug. 27, 202098.1598.4096.1697.9097.90442,600
Aug. 26, 202095.8798.2095.8797.3397.33382,500
Aug. 25, 202095.7196.5595.1295.6395.63370,500
Aug. 24, 202099.1299.1295.4696.0496.04261,900
Aug. 21, 202098.0598.5797.2597.6397.63416,500
Aug. 20, 202096.7499.7196.6698.4198.41275,500
Aug. 19, 202099.1599.5397.3497.6397.63273,600
Aug. 18, 202098.6598.7497.1298.3898.38203,100
Aug. 17, 202096.9299.3996.3998.1498.14281,900
Aug. 14, 202097.6297.9995.7396.4696.46353,600
Aug. 13, 202095.5499.0094.8697.8097.80227,900
Aug. 12, 202094.7196.1694.1695.4095.40301,900
Aug. 11, 202091.4994.4590.3693.5293.52587,600
Aug. 10, 202091.1096.0391.1093.0093.00961,300
Aug. 07, 2020102.85103.4897.3899.8099.80515,400
Aug. 06, 2020102.81106.44101.83102.54102.54758,600
Aug. 05, 202098.43100.3497.5699.4799.47495,200
Aug. 04, 202098.1899.7196.8597.4197.41474,700
Aug. 03, 202094.6498.3593.6798.1898.18675,800
Jul. 31, 202093.6794.0890.7794.0594.05456,000
Jul. 30, 202093.5594.5591.2993.4093.40377,500
Jul. 29, 202094.6796.1094.1595.1195.11578,800
Jul. 28, 202094.0695.0792.8494.1394.13494,500
Jul. 27, 202092.7494.7692.2694.4594.45256,600
Jul. 24, 202092.8293.3991.1292.3792.37397,900
Jul. 23, 202093.9096.6793.2293.8893.88399,900
Jul. 22, 202093.0594.7192.6694.3594.35419,500
Jul. 21, 202095.0095.0092.4693.1893.18331,900
Jul. 20, 202090.0794.4390.0793.7993.79463,400
Jul. 17, 202088.8290.8588.2090.1890.18562,200
Jul. 16, 202088.8389.0886.6988.1288.12325,500
Jul. 15, 202088.5289.7487.5689.2389.23403,500
Jul. 14, 202086.0087.6683.5287.5687.56507,100
Jul. 13, 202092.0092.0086.4786.6086.60425,700
Jul. 10, 202093.3894.0591.1691.4091.40575,400
Jul. 09, 202092.0093.9889.9693.6693.66683,900
Jul. 08, 202089.0191.6288.6891.5491.54418,900
Jul. 07, 202089.3291.9388.3688.7388.73437,300
Jul. 06, 202089.7591.2088.6890.0590.05680,900
Jul. 02, 202088.7489.0086.6387.8287.82278,200
Jul. 01, 202085.4688.5685.4687.6487.64322,000
Jun. 30, 202084.6286.1783.9485.7985.79739,500
Jun. 29, 202084.7185.5581.9984.9284.92544,100
Jun. 26, 202086.4487.2783.7584.2184.21941,200
Jun. 25, 202083.8086.9983.7586.7186.71617,900
Jun. 24, 202081.9184.3981.5083.8983.89559,400
Jun. 23, 202084.6484.9982.0882.1182.11302,000
Jun. 22, 202080.1884.0079.8683.6683.66388,400
Jun. 19, 202081.9682.7979.8880.5480.54665,700
Jun. 18, 202079.3581.3678.1381.3181.31903,400
Jun. 17, 202080.8881.1279.2679.6979.69274,100
Jun. 16, 202081.1081.5878.2080.1880.18524,200
Jun. 15, 202076.5379.5176.5378.4378.43742,100
Jun. 12, 202081.1681.5076.2078.4678.46412,100
Jun. 11, 202079.2480.1578.2078.8578.85604,800
Jun. 10, 202083.8784.3381.3981.6981.69452,400
Jun. 09, 202083.7884.6882.2083.7083.70341,900
Jun. 08, 202084.4684.6482.3384.2884.28332,500
Jun. 05, 202082.5885.1681.3884.1084.10411,300
Jun. 04, 202083.9784.7281.6582.4982.49359,700
Jun. 03, 202085.0085.4683.6885.0585.05256,300
Jun. 02, 202084.4884.7082.3584.3184.31262,200
Jun. 01, 202082.1184.9982.0184.1784.17338,400
May 29, 202082.5183.5681.2982.6282.62393,200
May 28, 202083.8785.3882.3582.7682.76451,900
May 27, 202083.6883.9881.5583.5583.55580,800
May 26, 202084.0384.2081.6482.6882.68516,300
May 22, 202081.0582.7980.5781.8481.84351,200
May 21, 202079.9881.3178.9980.1680.16448,000
May 20, 202081.1981.2578.4579.8379.83683,200
May 19, 202083.1084.0079.8379.9579.95406,600
May 18, 202082.2684.6281.6083.1483.141,032,600
May 15, 202081.8282.2579.6680.0880.08672,200
May 14, 202077.1682.6375.6782.1982.191,752,100
May 13, 202076.2279.1575.6778.1678.162,388,800
May 12, 202078.6481.4278.0478.7278.72687,500
May 11, 202081.1782.9080.6281.4481.44470,400
May 08, 202086.1486.1481.7182.8082.80750,200
May 07, 202083.5586.3579.0684.4384.43528,300
May 06, 202080.1583.6679.8182.0282.02558,500
May 05, 202078.9981.7678.1679.7479.74331,800
May 04, 202076.5878.0675.4577.4377.43516,600
May 01, 202077.8979.6175.9778.0778.07477,900
Apr. 30, 202079.9081.8477.8679.7279.72676,500
Apr. 29, 202079.0083.0976.3881.2081.20904,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...