Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Q2 Holdings Inc (NY: QTWO )

81.55 +1.82 (+2.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 80.32 82.70 80.32 81.55 1,243,063 +1.82(+2.28%)
Sep 19, 2024 78.66 79.93 77.80 79.73 747,626 +3.66(+4.81%)
Sep 18, 2024 76.37 77.70 75.30 76.07 338,224 -0.12(-0.16%)
Sep 17, 2024 75.73 76.55 74.61 76.19 432,854 +1.58(+2.12%)
Sep 16, 2024 74.68 75.25 73.86 74.61 310,073 -0.19(-0.25%)
Sep 13, 2024 72.36 75.76 72.36 74.80 507,930 +2.75(+3.82%)
Sep 12, 2024 71.56 72.57 71.02 72.05 284,238 +0.78(+1.09%)
Sep 11, 2024 70.88 71.91 69.76 71.27 437,739 -0.26(-0.36%)
Sep 10, 2024 73.09 73.09 70.41 71.53 264,062 -1.32(-1.81%)
Sep 09, 2024 71.96 73.06 71.61 72.85 341,095 +1.71(+2.40%)
Sep 06, 2024 73.61 73.89 70.82 71.14 319,717 -2.02(-2.76%)
Sep 05, 2024 73.22 73.65 72.48 73.16 324,738 -0.50(-0.68%)
Sep 04, 2024 72.81 73.71 71.73 73.66 376,628 +1.41(+1.95%)
Sep 03, 2024 73.50 73.92 71.51 72.25 597,718 -1.96(-2.64%)
Aug 30, 2024 74.24 74.51 73.24 74.21 524,043 +0.42(+0.57%)
Aug 29, 2024 73.63 74.37 73.05 73.79 288,847 +0.39(+0.53%)
Aug 28, 2024 73.97 74.81 73.08 73.40 644,108 -1.10(-1.48%)
Aug 27, 2024 73.84 74.92 73.30 74.50 309,902 -0.33(-0.44%)
Aug 26, 2024 75.32 75.81 74.70 74.83 551,051 -0.05(-0.07%)
Aug 23, 2024 73.05 75.54 72.64 74.88 468,966 +2.13(+2.93%)
Aug 22, 2024 73.13 73.46 72.61 72.75 358,171 -0.40(-0.55%)
Aug 21, 2024 72.70 73.16 71.88 73.15 379,143 +0.46(+0.63%)
Aug 20, 2024 72.77 73.70 72.18 72.69 280,784 -0.05(-0.07%)
Aug 19, 2024 72.00 72.92 71.41 72.74 258,176 +0.65(+0.90%)
Aug 16, 2024 72.00 72.50 71.13 72.09 570,080 -0.06(-0.08%)
Aug 15, 2024 72.51 72.83 71.62 72.15 519,227 +0.90(+1.26%)
Aug 14, 2024 70.00 71.30 68.51 71.25 685,799 +1.50(+2.15%)
Aug 13, 2024 67.68 69.85 67.68 69.75 499,452 +2.55(+3.79%)
Aug 12, 2024 68.60 68.60 66.17 67.20 355,800 -1.40(-2.04%)
Aug 09, 2024 68.03 68.98 67.15 68.60 418,205 +0.17(+0.25%)
Aug 08, 2024 66.43 68.92 65.78 68.43 573,426 +3.38(+5.20%)
Aug 07, 2024 69.29 69.29 64.70 65.05 534,055 -3.11(-4.56%)
Aug 06, 2024 65.95 69.35 65.18 68.16 650,893 +2.99(+4.59%)
Aug 05, 2024 63.00 67.08 61.51 65.17 1,017,634 -1.53(-2.29%)
Aug 02, 2024 66.55 68.32 65.91 66.70 830,779 -3.35(-4.78%)
Aug 01, 2024 70.44 75.94 69.00 70.05 1,240,138 +2.58(+3.82%)
Jul 31, 2024 67.20 68.70 66.42 67.47 689,063 +1.05(+1.58%)
Jul 30, 2024 68.22 68.59 66.15 66.42 429,071 -1.43(-2.11%)
Jul 29, 2024 69.99 70.36 67.26 67.85 456,567 -1.15(-1.67%)
Jul 26, 2024 67.83 69.95 67.34 69.00 518,660 +2.52(+3.79%)
Jul 25, 2024 67.01 68.71 66.05 66.48 402,735 +0.04(+0.06%)
Jul 24, 2024 68.21 68.63 66.14 66.44 572,922 -3.58(-5.11%)
Jul 23, 2024 68.92 71.08 68.92 70.02 695,429 +1.14(+1.66%)
Jul 22, 2024 67.56 69.47 66.88 68.88 610,213 +2.45(+3.69%)
Jul 19, 2024 65.84 67.18 65.67 66.43 637,725 +0.61(+0.93%)
Jul 18, 2024 68.41 69.15 65.31 65.82 764,040 -2.84(-4.14%)
Jul 17, 2024 69.56 70.78 68.40 68.66 737,841 -1.81(-2.57%)
Jul 16, 2024 68.26 70.85 68.15 70.47 887,871 +2.56(+3.77%)
Jul 15, 2024 66.43 68.40 66.41 67.91 1,068,835 +2.30(+3.51%)
Jul 12, 2024 65.94 67.09 64.56 65.61 976,940 +0.08(+0.12%)
Jul 11, 2024 62.50 65.85 62.25 65.53 1,203,567 +4.85(+7.99%)
Jul 10, 2024 61.38 61.46 60.00 60.68 260,395 -0.42(-0.69%)
Jul 09, 2024 62.07 62.09 60.86 61.10 285,749 -1.04(-1.67%)
Jul 08, 2024 61.95 62.48 61.45 62.14 354,028 +0.46(+0.75%)
Jul 05, 2024 61.19 61.86 61.02 61.68 271,410 +0.16(+0.26%)
Jul 03, 2024 60.90 61.64 60.51 61.52 176,652 +0.67(+1.10%)
Jul 02, 2024 60.30 61.20 59.70 60.85 280,757 +0.66(+1.10%)
Jul 01, 2024 61.99 61.99 59.51 60.19 525,183 -0.14(-0.23%)
Jun 28, 2024 60.87 61.34 59.34 60.33 1,445,642 -0.20(-0.33%)
Jun 27, 2024 59.17 60.75 59.17 60.53 483,506 +1.70(+2.89%)
Jun 26, 2024 58.39 59.14 58.38 58.83 341,260 +0.03(+0.05%)
Jun 25, 2024 58.04 58.83 57.64 58.80 328,128 +0.81(+1.40%)
Jun 24, 2024 57.07 58.32 57.07 57.99 460,225 +0.83(+1.45%)
Jun 21, 2024 56.32 57.20 55.97 57.16 1,347,309 +0.45(+0.79%)
Jun 20, 2024 58.09 58.14 56.39 56.71 730,116 -1.16(-2.00%)
Jun 18, 2024 57.93 58.47 57.50 57.87 691,259 -0.09(-0.16%)
Jun 17, 2024 57.26 58.19 56.57 57.96 571,098 +0.33(+0.57%)
Jun 14, 2024 57.38 58.33 57.08 57.63 442,137 -0.44(-0.76%)
Jun 13, 2024 60.10 60.10 57.96 58.07 450,632 -2.23(-3.70%)
Jun 12, 2024 61.30 61.74 60.11 60.30 605,305 +0.92(+1.55%)
Jun 11, 2024 60.26 60.57 59.25 59.38 542,414 -1.65(-2.70%)
Jun 10, 2024 60.51 61.76 60.40 61.03 448,021 -0.11(-0.18%)
Jun 07, 2024 61.04 61.85 60.88 61.14 530,488 -0.42(-0.68%)
Jun 06, 2024 60.88 62.04 60.59 61.56 480,699 +0.49(+0.80%)
Jun 05, 2024 60.86 61.45 60.09 61.07 376,090 +0.93(+1.55%)
Jun 04, 2024 60.29 61.05 60.07 60.14 361,621 -0.50(-0.82%)
Jun 03, 2024 60.77 61.05 59.81 60.64 375,354 -0.18(-0.30%)
May 31, 2024 61.39 61.39 58.91 60.82 895,212 -0.23(-0.38%)
May 30, 2024 62.29 62.39 60.74 61.05 479,115 -1.46(-2.34%)
May 29, 2024 61.36 62.64 61.36 62.51 451,133 +0.17(+0.27%)
May 28, 2024 62.59 63.17 62.10 62.34 491,819 +0.07(+0.11%)
May 24, 2024 61.71 62.46 61.48 62.27 250,098 +0.78(+1.27%)
May 23, 2024 62.24 62.24 60.71 61.49 394,268 -0.17(-0.28%)
May 22, 2024 63.47 63.80 61.28 61.66 509,424 -1.87(-2.94%)
May 21, 2024 63.24 63.71 62.97 63.53 407,349 -0.39(-0.61%)
May 20, 2024 63.30 64.17 62.93 63.92 500,488 +0.61(+0.96%)
May 17, 2024 61.54 63.35 61.37 63.31 574,176 +2.06(+3.36%)
May 16, 2024 61.52 62.04 61.01 61.25 347,919 -0.66(-1.07%)
May 15, 2024 62.48 62.65 61.65 61.91 762,480 +0.46(+0.75%)
May 14, 2024 61.79 62.95 61.38 61.45 406,646 -0.04(-0.07%)
May 13, 2024 62.96 63.11 61.46 61.49 451,308 -0.77(-1.24%)
May 10, 2024 63.08 63.50 62.19 62.26 388,119 -0.61(-0.97%)
May 09, 2024 62.40 63.28 62.06 62.87 437,617 +0.53(+0.85%)
May 08, 2024 61.90 62.52 61.54 62.34 477,807 +0.01(+0.02%)
May 07, 2024 61.40 63.06 61.32 62.33 1,036,872 +0.81(+1.32%)
May 06, 2024 60.83 61.84 60.37 61.52 1,054,446 +1.16(+1.92%)
May 03, 2024 60.96 60.98 59.34 60.36 1,212,357 +0.78(+1.31%)
May 02, 2024 55.62 59.64 54.04 59.58 2,198,441 +7.85(+15.17%)
May 01, 2024 51.65 52.82 50.91 51.73 958,655 +0.34(+0.66%)
Apr 30, 2024 52.14 52.57 51.30 51.39 749,071 -1.10(-2.10%)
Apr 29, 2024 53.61 53.74 52.46 52.49 594,898 -0.79(-1.48%)
Apr 26, 2024 53.41 53.86 52.55 53.28 316,768 +0.39(+0.74%)
Apr 25, 2024 52.54 52.98 51.79 52.89 323,837 -0.89(-1.65%)
Apr 24, 2024 53.93 54.50 52.96 53.78 624,597 +0.39(+0.73%)
Apr 23, 2024 52.00 53.61 51.95 53.39 552,615 +1.64(+3.17%)
Apr 22, 2024 50.44 51.80 50.04 51.75 408,860 +1.75(+3.50%)
Apr 19, 2024 49.93 50.90 49.56 50.00 339,470 +0.19(+0.38%)
Apr 18, 2024 50.07 50.86 49.64 49.81 354,829 -0.28(-0.56%)
Apr 17, 2024 50.93 51.04 50.08 50.09 463,946 -0.45(-0.89%)
Apr 16, 2024 50.03 51.03 49.88 50.54 542,418 +0.17(+0.34%)
Apr 15, 2024 51.92 51.99 49.95 50.37 423,955 -1.19(-2.31%)
Apr 12, 2024 52.62 52.89 51.05 51.56 461,115 -1.95(-3.64%)
Apr 11, 2024 52.38 53.78 51.92 53.51 615,185 +1.61(+3.10%)
Apr 10, 2024 51.94 52.94 51.28 51.90 614,272 -1.89(-3.51%)
Apr 09, 2024 53.67 53.96 52.98 53.79 631,550 +0.36(+0.67%)
Apr 08, 2024 53.00 53.76 52.58 53.43 550,297 +0.97(+1.85%)
Apr 05, 2024 51.17 52.92 51.06 52.46 750,891 +1.29(+2.52%)
Apr 04, 2024 53.38 53.63 51.05 51.17 866,906 -0.74(-1.43%)
Apr 03, 2024 50.22 52.10 50.22 51.91 587,240 +1.27(+2.51%)
Apr 02, 2024 49.65 50.75 46.50 50.64 473,217 +0.06(+0.12%)
Apr 01, 2024 52.49 52.49 50.07 50.58 668,112 -1.98(-3.77%)
Mar 28, 2024 52.51 53.31 52.43 52.56 518,486 +0.06(+0.11%)
Mar 27, 2024 51.87 52.52 51.31 52.50 506,763 +1.41(+2.76%)
Mar 26, 2024 50.72 51.71 50.72 51.09 462,967 +0.98(+1.96%)
Mar 25, 2024 51.24 51.51 49.94 50.11 519,894 -1.26(-2.45%)
Mar 22, 2024 52.16 52.27 51.32 51.37 556,229 -1.02(-1.95%)
Mar 21, 2024 51.45 52.58 51.30 52.39 915,234 +1.39(+2.73%)
Mar 20, 2024 50.04 51.24 49.80 51.00 550,681 +0.72(+1.43%)
Mar 19, 2024 48.90 51.00 48.90 50.28 902,664 +0.85(+1.72%)
Mar 18, 2024 48.79 49.68 48.16 49.43 592,408 +0.99(+2.04%)
Mar 15, 2024 47.97 48.82 47.79 48.44 823,458 -0.26(-0.53%)
Mar 14, 2024 50.27 50.43 48.44 48.70 762,124 -1.70(-3.37%)
Mar 13, 2024 49.62 50.46 49.62 50.40 796,005 +0.40(+0.80%)
Mar 12, 2024 49.03 50.12 48.63 50.00 1,149,501 +1.12(+2.29%)
Mar 11, 2024 48.75 49.42 48.55 48.88 624,778 -0.06(-0.12%)
Mar 08, 2024 47.84 48.99 47.84 48.94 957,816 +1.52(+3.21%)
Mar 07, 2024 46.97 48.03 46.84 47.42 1,156,436 +0.77(+1.65%)
Mar 06, 2024 46.19 46.84 45.72 46.65 1,071,711 +0.81(+1.77%)
Mar 05, 2024 46.43 46.70 45.41 45.84 922,536 -1.31(-2.78%)
Mar 04, 2024 46.61 47.46 44.74 47.15 1,204,067 +0.88(+1.90%)
Mar 01, 2024 46.12 46.63 45.54 46.27 615,076 +0.04(+0.09%)
Feb 29, 2024 46.15 46.83 45.59 46.23 755,562 +0.54(+1.18%)
Feb 28, 2024 45.73 46.43 45.19 45.69 660,043 -1.14(-2.43%)
Feb 27, 2024 47.38 47.48 46.53 46.83 594,053 +0.20(+0.43%)
Feb 26, 2024 47.36 47.90 46.20 46.63 684,910 -0.94(-1.98%)
Feb 23, 2024 46.72 47.63 46.27 47.57 1,391,573 +1.59(+3.46%)
Feb 22, 2024 43.87 46.78 43.55 45.98 1,451,406 +4.14(+9.89%)
Feb 21, 2024 41.58 41.88 41.23 41.84 747,926 -0.31(-0.74%)
Feb 20, 2024 41.76 42.28 41.66 42.15 332,272 -0.37(-0.87%)
Feb 16, 2024 42.75 43.45 42.42 42.52 553,566 -1.24(-2.83%)
Feb 15, 2024 44.41 44.83 43.47 43.76 536,521 -0.08(-0.18%)
Feb 14, 2024 42.32 44.00 42.32 43.84 414,164 +2.14(+5.13%)
Feb 13, 2024 41.57 42.59 41.24 41.70 481,729 -2.06(-4.71%)
Feb 12, 2024 43.52 44.24 43.42 43.76 718,076 +0.56(+1.30%)
Feb 09, 2024 43.04 43.33 42.49 43.20 396,018 +0.54(+1.27%)
Feb 08, 2024 41.59 43.03 41.27 42.66 536,193 +1.13(+2.72%)
Feb 07, 2024 42.12 42.16 41.19 41.53 413,917 -0.43(-1.02%)
Feb 06, 2024 40.66 42.10 40.60 41.96 377,684 +0.98(+2.39%)
Feb 05, 2024 41.80 41.80 40.76 40.98 402,306 -1.17(-2.78%)
Feb 02, 2024 41.28 42.61 41.19 42.15 411,666 +0.08(+0.19%)
Feb 01, 2024 42.92 43.12 41.82 42.07 586,466 -0.48(-1.13%)
Jan 31, 2024 43.69 44.01 42.45 42.55 568,310 -1.50(-3.41%)
Jan 30, 2024 44.02 44.54 43.84 44.05 338,426 -0.37(-0.83%)
Jan 29, 2024 43.23 44.45 42.55 44.42 364,799 +1.55(+3.62%)
Jan 26, 2024 43.59 44.00 42.87 42.87 332,460 -0.48(-1.11%)
Jan 25, 2024 44.16 44.36 43.19 43.35 474,978 -0.20(-0.46%)
Jan 24, 2024 45.00 45.00 43.42 43.55 448,409 -0.86(-1.94%)
Jan 23, 2024 45.00 45.00 44.20 44.41 663,744 -0.34(-0.76%)
Jan 22, 2024 44.27 45.00 43.74 44.75 697,965 +1.25(+2.87%)
Jan 19, 2024 42.90 43.59 42.21 43.50 427,880 +0.98(+2.30%)
Jan 18, 2024 42.62 42.74 41.75 42.52 516,221 +0.41(+0.97%)
Jan 17, 2024 41.60 42.24 41.42 42.11 504,439 -0.27(-0.64%)
Jan 16, 2024 41.67 42.42 41.50 42.38 569,787 +0.02(+0.05%)
Jan 12, 2024 42.83 42.99 42.10 42.36 276,289 -0.02(-0.05%)
Jan 11, 2024 42.26 42.59 41.37 42.38 327,156 -0.01(-0.02%)
Jan 10, 2024 42.14 42.44 41.70 42.39 386,188 +0.39(+0.93%)
Jan 09, 2024 41.07 42.13 41.07 42.00 505,705 +0.01(+0.02%)
Jan 08, 2024 40.59 42.19 40.44 41.99 495,889 +1.69(+4.19%)
Jan 05, 2024 39.97 40.93 39.97 40.30 719,705 +0.00(+0.00%)
Jan 04, 2024 40.59 41.05 40.21 40.30 794,457 +0.12(+0.30%)
Jan 03, 2024 41.59 41.71 40.17 40.18 894,804 -2.08(-4.92%)
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.