Singapore markets open in 3 hours 11 minutes

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
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Sep 202088.3790.0387.7289.5689.56773,900
17 Sep 202087.2588.7886.1887.6687.66428,400
16 Sep 202088.9389.7188.2188.4088.40600,900
15 Sep 202088.7191.3287.8888.4488.44314,000
14 Sep 202087.0888.7987.0687.7187.71322,400
11 Sep 202088.6588.6583.9785.6685.66656,400
10 Sep 202091.1292.1587.1487.9087.90437,000
09 Sep 202090.6791.3889.2690.0890.08413,600
08 Sep 202089.4091.5288.8189.2989.29525,100
04 Sep 202095.0795.2389.0692.7592.75340,000
03 Sep 202098.6698.6693.5194.5294.52608,100
02 Sep 2020101.20101.7498.3099.6399.63618,800
01 Sep 202097.47101.2197.1299.9499.94473,300
31 Aug 202097.4898.6297.1297.2997.29382,700
28 Aug 202098.7799.4096.6997.5297.52369,100
27 Aug 202098.1598.4096.1697.9097.90442,600
26 Aug 202095.8798.2095.8797.3397.33382,500
25 Aug 202095.7196.5595.1295.6395.63370,500
24 Aug 202099.1299.1295.4696.0496.04261,900
21 Aug 202098.0598.5797.2597.6397.63416,500
20 Aug 202096.7499.7196.6698.4198.41275,500
19 Aug 202099.1599.5397.3497.6397.63273,600
18 Aug 202098.6598.7497.1298.3898.38203,100
17 Aug 202096.9299.3996.3998.1498.14281,900
14 Aug 202097.6297.9995.7396.4696.46353,600
13 Aug 202095.5499.0094.8697.8097.80227,900
12 Aug 202094.7196.1694.1695.4095.40301,900
11 Aug 202091.4994.4590.3693.5293.52587,600
10 Aug 202091.1096.0391.1093.0093.00961,300
07 Aug 2020102.85103.4897.3899.8099.80515,400
06 Aug 2020102.81106.44101.83102.54102.54758,600
05 Aug 202098.43100.3497.5699.4799.47495,200
04 Aug 202098.1899.7196.8597.4197.41474,700
03 Aug 202094.6498.3593.6798.1898.18675,800
31 Jul 202093.6794.0890.7794.0594.05456,000
30 Jul 202093.5594.5591.2993.4093.40377,500
29 Jul 202094.6796.1094.1595.1195.11578,800
28 Jul 202094.0695.0792.8494.1394.13494,500
27 Jul 202092.7494.7692.2694.4594.45256,600
24 Jul 202092.8293.3991.1292.3792.37397,900
23 Jul 202093.9096.6793.2293.8893.88399,900
22 Jul 202093.0594.7192.6694.3594.35419,500
21 Jul 202095.0095.0092.4693.1893.18331,900
20 Jul 202090.0794.4390.0793.7993.79463,400
17 Jul 202088.8290.8588.2090.1890.18562,200
16 Jul 202088.8389.0886.6988.1288.12325,500
15 Jul 202088.5289.7487.5689.2389.23403,500
14 Jul 202086.0087.6683.5287.5687.56507,100
13 Jul 202092.0092.0086.4786.6086.60425,700
10 Jul 202093.3894.0591.1691.4091.40575,400
09 Jul 202092.0093.9889.9693.6693.66683,900
08 Jul 202089.0191.6288.6891.5491.54418,900
07 Jul 202089.3291.9388.3688.7388.73437,300
06 Jul 202089.7591.2088.6890.0590.05680,900
02 Jul 202088.7489.0086.6387.8287.82278,200
01 Jul 202085.4688.5685.4687.6487.64322,000
30 Jun 202084.6286.1783.9485.7985.79739,500
29 Jun 202084.7185.5581.9984.9284.92544,100
26 Jun 202086.4487.2783.7584.2184.21941,200
25 Jun 202083.8086.9983.7586.7186.71617,900
24 Jun 202081.9184.3981.5083.8983.89559,400
23 Jun 202084.6484.9982.0882.1182.11302,000
22 Jun 202080.1884.0079.8683.6683.66388,400
19 Jun 202081.9682.7979.8880.5480.54665,700
18 Jun 202079.3581.3678.1381.3181.31903,400
17 Jun 202080.8881.1279.2679.6979.69274,100
16 Jun 202081.1081.5878.2080.1880.18524,200
15 Jun 202076.5379.5176.5378.4378.43742,100
12 Jun 202081.1681.5076.2078.4678.46412,100
11 Jun 202079.2480.1578.2078.8578.85604,800
10 Jun 202083.8784.3381.3981.6981.69452,400
09 Jun 202083.7884.6882.2083.7083.70341,900
08 Jun 202084.4684.6482.3384.2884.28332,500
05 Jun 202082.5885.1681.3884.1084.10411,300
04 Jun 202083.9784.7281.6582.4982.49359,700
03 Jun 202085.0085.4683.6885.0585.05256,300
02 Jun 202084.4884.7082.3584.3184.31262,200
01 Jun 202082.1184.9982.0184.1784.17338,400
29 May 202082.5183.5681.2982.6282.62393,200
28 May 202083.8785.3882.3582.7682.76451,900
27 May 202083.6883.9881.5583.5583.55580,800
26 May 202084.0384.2081.6482.6882.68516,300
22 May 202081.0582.7980.5781.8481.84351,200
21 May 202079.9881.3178.9980.1680.16448,000
20 May 202081.1981.2578.4579.8379.83683,200
19 May 202083.1084.0079.8379.9579.95406,600
18 May 202082.2684.6281.6083.1483.141,032,600
15 May 202081.8282.2579.6680.0880.08672,200
14 May 202077.1682.6375.6782.1982.191,752,100
13 May 202076.2279.1575.6778.1678.162,388,800
12 May 202078.6481.4278.0478.7278.72687,500
11 May 202081.1782.9080.6281.4481.44470,400
08 May 202086.1486.1481.7182.8082.80750,200
07 May 202083.5586.3579.0684.4384.43528,300
06 May 202080.1583.6679.8182.0282.02558,500
05 May 202078.9981.7678.1679.7479.74331,800
04 May 202076.5878.0675.4577.4377.43516,600
01 May 202077.8979.6175.9778.0778.07477,900
30 Apr 202079.9081.8477.8679.7279.72676,500
29 Apr 202079.0083.0976.3881.2081.20904,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...