New Zealand markets open in 1 hour 11 minutes

Q2 Holdings, Inc. (QTWO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
46.29+2.60 (+5.95%)
At close: 04:00PM EDT
46.29 -0.08 (-0.17%)
After hours: 04:01PM EDT
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 202245.2446.5945.2846.2946.29236,349
09 Aug 202244.4844.6943.3943.6943.69236,800
08 Aug 202244.1945.9244.0345.0445.04429,300
05 Aug 202245.1446.1443.5643.9243.92416,200
04 Aug 202248.0049.9945.7146.1646.16648,100
03 Aug 202247.4348.5447.1247.9047.90536,200
02 Aug 202244.1446.3544.1446.1146.11320,800
01 Aug 202243.4444.8142.7344.5344.53341,400
29 Jul 202243.4643.9541.8943.9043.90329,900
28 Jul 202243.3843.9841.8943.4843.48347,600
27 Jul 202241.8043.3541.6442.9242.92203,400
26 Jul 202242.1242.1240.5540.9440.94204,100
25 Jul 202244.0644.0642.1242.4542.45247,100
22 Jul 202244.0744.6743.2044.1844.18420,400
21 Jul 202242.2343.7342.0043.5943.59329,200
20 Jul 202240.8342.4640.6342.2842.28327,200
19 Jul 202239.2840.6838.4840.5640.56251,500
18 Jul 202239.4241.3238.0238.3638.36241,500
15 Jul 202238.7839.7538.4239.3539.35262,100
14 Jul 202237.6538.1237.1737.9937.99305,800
13 Jul 202237.5338.7137.1038.2938.29216,700
12 Jul 202239.1340.0837.9838.3138.31233,500
11 Jul 202240.2040.2038.6039.1139.11191,600
08 Jul 202240.5041.8040.1040.6240.62177,700
07 Jul 202240.2141.4439.7841.3341.33250,600
06 Jul 202240.6641.1239.7540.1040.10213,100
05 Jul 202238.7740.7638.3340.6540.65239,200
01 Jul 202238.6340.1838.3339.5639.56274,500
30 Jun 202238.3238.9036.8838.5738.57374,800
29 Jun 202239.9539.9538.6039.1239.12343,900
28 Jun 202241.2141.6839.3339.7239.72322,700
27 Jun 202242.0342.3340.2841.0341.03265,200
24 Jun 202240.2841.6640.2841.6541.65625,600
23 Jun 202237.9139.8237.4439.6739.67431,900
22 Jun 202236.9338.1736.9337.4437.44391,200
21 Jun 202237.3938.8437.1337.6337.63434,100
17 Jun 202235.4937.4435.4936.8936.89785,500
16 Jun 202235.6236.0034.4234.7534.75602,400
15 Jun 202236.3337.7636.0736.9836.98653,100
14 Jun 202237.6237.9335.7435.7635.76666,700
13 Jun 202238.5040.5637.3637.5737.57749,300
10 Jun 202241.1541.5039.8040.2040.20569,000
09 Jun 202244.4744.5541.7041.7141.71936,000
08 Jun 202246.4346.4344.5644.8644.86647,000
07 Jun 202243.9846.4243.7146.2746.27892,600
06 Jun 202247.1948.6044.3044.4944.491,561,000
03 Jun 202253.4054.4852.2753.1753.17312,700
02 Jun 202251.4954.9251.4954.8854.88454,700
01 Jun 202253.0854.3750.9551.5851.58347,700
31 May 202254.0554.2152.0852.7352.73488,000
27 May 202253.2755.2952.9654.3354.33723,300
26 May 202251.8453.5651.3352.1952.19507,300
25 May 202250.2252.5550.2251.9651.96425,700
24 May 202251.9952.1249.3550.2450.24601,700
23 May 202251.7653.1350.1852.8352.83550,300
20 May 202251.0551.8149.5751.5251.52431,400
19 May 202249.4151.4348.9850.1550.15689,000
18 May 202250.6151.8249.0049.4949.49917,400
17 May 202242.2051.4839.6751.3651.365,372,700
16 May 202243.5544.4641.8942.1042.10540,600
13 May 202241.7044.3641.6544.2044.20531,400
12 May 202239.3042.2438.9140.7340.73683,800
11 May 202240.4541.2639.4139.9739.97993,200
10 May 202242.5643.3439.5540.9440.94628,800
09 May 202244.6345.2541.3841.6041.60617,400
06 May 202246.0046.5844.5545.3745.37655,700
05 May 202248.1448.3744.8346.3946.39732,400
04 May 202248.3649.1446.0348.9848.98556,600
03 May 202250.9153.3449.0149.3049.30867,200
02 May 202251.3653.5851.1053.0353.03375,100
29 Apr 202252.8653.8051.5751.7351.73346,500
28 Apr 202252.4153.5351.1753.1453.14275,900
27 Apr 202252.7753.7751.6951.8651.86324,400
26 Apr 202253.9254.5052.5853.0453.04376,600
25 Apr 202252.4854.7352.4854.6954.69355,400
22 Apr 202253.2453.6952.3952.8752.87422,800
21 Apr 202256.1256.4452.7653.0153.01372,300
20 Apr 202258.3458.3855.2155.2355.23362,400
19 Apr 202254.9858.4154.9858.3158.31399,700
18 Apr 202255.7556.2454.1154.9054.90403,800
14 Apr 202258.6358.6356.0456.1256.12250,000
13 Apr 202256.9859.2856.7258.4258.42306,300
12 Apr 202258.9959.6056.7757.0657.06345,900
11 Apr 202256.1658.0655.2057.4457.44369,900
08 Apr 202258.4259.1156.7156.8956.89268,300
07 Apr 202259.5760.8758.0959.0859.08315,500
06 Apr 202260.4260.4258.8159.7759.77473,100
05 Apr 202263.3264.4360.9261.7561.75523,300
04 Apr 202262.8264.8662.6963.8663.86291,800
01 Apr 202261.5963.1461.3362.4162.41281,800
31 Mar 202261.5062.6760.7461.6561.65361,700
30 Mar 202263.3564.1261.2261.4361.43334,800
29 Mar 202263.1064.7863.1064.4464.44451,600
28 Mar 202262.1763.5960.7161.6361.63272,500
25 Mar 202264.1364.1361.3262.2162.21252,900
24 Mar 202263.4263.8261.2563.7763.77300,600
23 Mar 202263.2163.9861.4963.0863.08314,200
22 Mar 202263.5465.6663.1664.2164.21409,100
21 Mar 202261.8663.6361.1363.6063.60618,800
18 Mar 202261.0463.0860.4262.9762.97753,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...