Q2 Holdings Inc (NY: QTWO )

129.11 USD -1.04 (-0.80%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 129.50 132.08 128.50 129.11 932,114 -1.04(-0.80%)
Jan 14, 2021 128.39 130.96 128.33 130.15 337,130 +2.14(+1.67%)
Jan 13, 2021 128.00 128.94 127.16 128.01 270,133 +0.01(+0.01%)
Jan 12, 2021 127.51 128.92 126.05 128.00 1,621,697 +0.84(+0.66%)
Jan 11, 2021 125.34 128.35 124.54 127.16 234,178 +0.89(+0.70%)
Jan 08, 2021 125.43 127.24 124.20 126.27 279,700 +2.09(+1.68%)
Jan 07, 2021 121.48 124.86 121.48 124.18 267,021 +3.29(+2.72%)
Jan 06, 2021 123.09 123.63 118.24 120.89 512,582 -3.41(-2.74%)
Jan 05, 2021 123.52 126.29 123.04 124.30 287,684 +0.37(+0.30%)
Jan 04, 2021 126.90 127.00 121.17 123.93 322,868 -2.60(-2.05%)
Dec 31, 2020 126.53 126.53 126.53 414,134 -1.35(-1.06%)
Dec 30, 2020 126.14 129.61 125.49 127.88 414,134 +2.31(+1.84%)
Dec 29, 2020 127.80 128.32 124.03 125.57 233,701 -1.36(-1.07%)
Dec 28, 2020 130.00 130.43 126.42 126.93 702,367 -1.20(-0.94%)
Dec 24, 2020 128.41 129.54 127.51 128.13 99,900 -0.46(-0.36%)
Dec 23, 2020 130.16 130.59 128.03 128.59 305,877 -0.40(-0.31%)
Dec 22, 2020 126.53 129.40 126.41 128.99 308,252 +3.13(+2.49%)
Dec 21, 2020 122.14 126.12 121.99 125.86 332,293 +1.91(+1.54%)
Dec 18, 2020 123.24 124.62 120.80 123.95 773,100 +0.97(+0.79%)
Dec 17, 2020 120.71 123.00 119.86 122.98 411,308 +3.31(+2.77%)
Dec 16, 2020 121.78 122.37 119.22 119.67 593,626 -1.74(-1.43%)
Dec 15, 2020 120.21 121.69 118.66 121.41 376,323 +1.32(+1.10%)
Dec 14, 2020 117.31 121.11 117.31 120.09 854,916 +3.23(+2.76%)
Dec 11, 2020 115.62 117.39 114.67 116.86 255,600 +1.53(+1.33%)
Dec 10, 2020 113.00 115.60 111.93 115.33 377,762 +2.33(+2.06%)
Dec 09, 2020 115.12 115.48 112.34 113.00 426,925 -1.73(-1.51%)
Dec 08, 2020 113.67 116.02 112.35 114.73 568,998 +0.63(+0.55%)
Dec 07, 2020 116.86 116.86 112.90 114.10 443,332 -2.40(-2.06%)
Dec 04, 2020 117.44 119.97 116.42 116.50 577,900 -0.35(-0.30%)
Dec 03, 2020 114.29 117.67 114.22 116.85 397,003 +3.02(+2.65%)
Dec 02, 2020 112.67 115.94 111.82 113.83 460,818 +0.51(+0.45%)
Dec 01, 2020 113.83 114.21 110.23 113.32 805,855 -0.05(-0.04%)
Nov 30, 2020 114.92 116.22 112.94 113.37 543,623 -1.73(-1.50%)
Nov 27, 2020 116.64 116.84 114.90 115.10 224,700 -0.90(-0.78%)
Nov 25, 2020 115.17 116.39 114.72 116.00 348,000 +1.07(+0.93%)
Nov 24, 2020 116.21 116.22 112.66 114.93 372,549 -0.29(-0.25%)
Nov 23, 2020 114.42 116.95 113.57 115.22 382,128 +1.79(+1.58%)
Nov 20, 2020 112.15 115.64 111.97 113.43 483,900 +1.13(+1.01%)
Nov 19, 2020 109.00 112.38 107.46 112.30 387,356 +3.08(+2.82%)
Nov 18, 2020 107.31 109.91 105.89 109.22 546,045 +2.30(+2.15%)
Nov 17, 2020 105.64 107.21 105.05 106.92 416,709 +0.71(+0.67%)
Nov 16, 2020 104.53 108.30 103.62 106.21 500,373 +1.62(+1.55%)
Nov 13, 2020 105.38 105.74 103.01 104.59 437,600 -0.41(-0.39%)
Nov 12, 2020 106.35 106.79 104.08 105.00 1,129,532 -0.77(-0.73%)
Nov 11, 2020 106.91 108.49 104.22 105.77 361,077 -0.11(-0.10%)
Nov 10, 2020 103.51 106.64 99.30 105.88 382,303 +2.16(+2.08%)
Nov 09, 2020 102.91 109.27 102.55 103.72 559,566 +0.67(+0.65%)
Nov 06, 2020 100.71 103.90 98.05 103.05 350,300 +2.34(+2.32%)
Nov 05, 2020 97.60 101.69 97.45 100.71 703,960 +3.71(+3.82%)
Nov 04, 2020 95.13 98.99 94.62 97.00 460,891 +3.41(+3.64%)
Nov 03, 2020 90.38 93.89 90.36 93.59 373,743 +3.94(+4.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.