QTWO - Q2 Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 13, 201977.6378.6477.3478.6178.61283,567
Dec. 12, 201977.8379.0477.1877.8077.80377,800
Dec. 11, 201979.4279.8976.5877.8377.83380,400
Dec. 10, 201980.5380.8878.8479.4679.46388,700
Dec. 09, 201981.5281.6980.5580.8480.84316,500
Dec. 06, 201982.3583.0181.3681.5981.59430,700
Dec. 05, 201982.2982.7881.3781.4981.49233,900
Dec. 04, 201982.8783.3982.1182.1982.19275,700
Dec. 03, 201981.9082.9480.5482.7582.75523,100
Dec. 02, 201984.4484.8382.1983.5083.50345,900
Nov. 29, 201984.6784.9183.8084.4384.43148,000
Nov. 27, 201985.1385.7484.3784.9284.92270,700
Nov. 26, 201983.8985.1283.2784.6784.67449,100
Nov. 25, 201982.7984.1482.3383.9383.93388,400
Nov. 22, 201982.8483.0381.6682.3282.32337,200
Nov. 21, 201982.5383.3381.9682.7382.73551,000
Nov. 20, 201980.1182.6879.9782.4082.40575,900
Nov. 19, 201978.3480.8578.0180.4480.44723,200
Nov. 18, 201978.1078.8277.0578.0678.06301,800
Nov. 15, 201977.9478.8376.8978.5078.50363,300
Nov. 14, 201975.2678.6175.0877.5577.55448,400
Nov. 13, 201973.7276.2773.4875.5275.52525,100
Nov. 12, 201974.1774.7272.9573.9573.95320,100
Nov. 11, 201973.7574.8872.5674.2574.25417,300
Nov. 08, 201967.8572.7867.4072.0672.06745,100
Nov. 07, 201967.1771.8864.1068.7868.781,230,500
Nov. 06, 201968.9668.9766.6868.3468.34710,000
Nov. 05, 201968.5769.8567.9969.3669.36399,000
Nov. 04, 201970.6870.9168.1468.3268.32385,500
Nov. 01, 201972.0972.1169.7470.0570.05498,200
Oct. 31, 201972.0872.7870.5471.4971.49411,400
Oct. 30, 201971.6573.1970.0272.6472.64414,400
Oct. 29, 201970.6772.1070.3971.5171.51386,400
Oct. 28, 201970.5071.6869.5870.8570.85422,400
Oct. 25, 201968.5970.0667.8869.8269.82337,900
Oct. 24, 201966.0370.3466.0368.8068.80878,600
Oct. 23, 201966.0567.1364.8665.4165.41764,100
Oct. 22, 201971.1071.8066.1166.3066.30733,000
Oct. 21, 201973.1573.4670.6071.0571.05642,900
Oct. 18, 201975.1575.4071.1072.5072.50667,600
Oct. 17, 201976.2976.6075.4075.7475.74194,900
Oct. 16, 201977.3777.3775.5076.1676.16264,600
Oct. 15, 201977.8378.8977.6478.2078.20269,400
Oct. 14, 201977.5978.9077.0577.8377.83273,000
Oct. 11, 201976.7678.0476.1177.0277.02305,400
Oct. 10, 201975.5577.0175.1575.4675.46527,700
Oct. 09, 201974.6175.9274.3075.6575.65315,900
Oct. 08, 201974.8575.1973.1973.7673.76322,900
Oct. 07, 201974.9476.0874.4875.6175.61463,300
Oct. 04, 201974.0075.7073.4575.0175.01527,500
Oct. 03, 201971.3673.9270.2073.4073.40557,900
Oct. 02, 201974.1874.4670.8271.6771.671,002,500
Oct. 01, 201979.3679.6575.0775.2175.21776,200
Sep. 30, 201978.8879.8277.9478.8778.87480,800
Sep. 27, 201981.9582.5177.3978.8578.85277,800
Sep. 26, 201981.0182.1480.5281.4181.41347,400
Sep. 25, 201979.8481.3879.1181.1881.18387,200
Sep. 24, 201980.8981.6778.7079.8279.82390,400
Sep. 23, 201979.8380.9879.2380.5580.55329,700
Sep. 20, 201980.7481.4878.9580.0780.07767,000
Sep. 19, 201981.6382.0680.3180.7280.72311,900
Sep. 18, 201981.2381.5679.6381.0981.09214,000
Sep. 17, 201979.9581.6578.9281.0281.02356,700
Sep. 16, 201979.0980.3678.9679.6079.60360,100
Sep. 13, 201981.4082.2879.4079.9479.94276,500
Sep. 12, 201981.2583.1281.1681.4881.48491,300
Sep. 11, 201981.6181.8978.8080.2080.20636,100
Sep. 10, 201984.0184.0179.5681.5781.57614,500
Sep. 09, 201987.7487.7483.8884.4084.40423,000
Sep. 06, 201988.1488.8687.0387.4787.47433,100
Sep. 05, 201989.4389.7086.8187.7987.79442,000
Sep. 04, 201989.0189.7988.0788.4888.48347,800
Sep. 03, 201989.3190.2987.8588.1588.15259,500
Aug. 30, 201990.0090.4688.3089.9589.95261,000
Aug. 29, 201989.7290.5689.2389.8889.88188,000
Aug. 28, 201988.8889.3487.5588.8188.81280,500
Aug. 27, 201990.7491.1888.3088.7388.73362,200
Aug. 26, 201990.6290.6288.9789.9489.94208,700
Aug. 23, 201991.4192.3389.0389.4889.48347,300
Aug. 22, 201991.0492.2490.2391.8291.82274,200
Aug. 21, 201991.4291.6890.3490.7490.74367,500
Aug. 20, 201991.2491.2489.8290.5090.50360,300
Aug. 19, 201993.6393.6391.3991.5191.51318,000
Aug. 16, 201991.4392.6691.3992.4492.44378,100
Aug. 15, 201988.4591.0987.1690.7190.71385,500
Aug. 14, 201987.9689.2387.5788.1088.10400,200
Aug. 13, 201986.2289.7386.0589.6989.69586,700
Aug. 12, 201986.5187.9985.3186.1986.19529,400
Aug. 09, 201985.4287.6985.1887.0687.06717,100
Aug. 08, 201979.0289.3979.0286.0186.011,164,300
Aug. 07, 201973.9875.6973.8774.6974.69361,300
Aug. 06, 201974.5576.8374.4074.6574.65361,000
Aug. 05, 201975.1575.1572.6573.8273.82496,600
Aug. 02, 201976.9177.9676.2476.8376.83361,800
Aug. 01, 201979.8081.0877.1377.2677.26847,600
Jul. 31, 201980.4481.1078.2279.8779.87412,500
Jul. 30, 201979.5281.0079.5280.4980.49281,400
Jul. 29, 201980.1180.2877.3980.1680.16285,500
Jul. 26, 201979.2680.3579.0580.0780.07409,100
Jul. 25, 201979.5979.9478.8278.8378.83342,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...