Q2 Holdings, Inc. (QTWO)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

59.83

+2.47

(+4.31%)

At close: 04:00PM EST

59.83

+0.04

(+0.07%)

After hours:

04:01PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jan 2022	57.50	59.94	55.78	59.83	59.83	297,668
27 Jan 2022	61.12	61.61	57.00	57.36	57.36	473,800
26 Jan 2022	62.30	63.51	58.86	59.74	59.74	438,500
25 Jan 2022	63.62	64.23	60.13	60.15	60.15	594,400
24 Jan 2022	61.47	66.11	60.88	65.99	65.99	579,200
21 Jan 2022	62.92	64.72	61.19	63.44	63.44	441,700
20 Jan 2022	65.39	68.46	63.46	63.60	63.60	467,100
19 Jan 2022	62.32	66.39	62.32	64.56	64.56	672,700
18 Jan 2022	64.74	66.70	62.38	62.44	62.44	650,400
14 Jan 2022	67.61	68.97	64.54	65.87	65.87	472,300
13 Jan 2022	71.45	72.69	68.40	68.60	68.60	558,200
12 Jan 2022	76.17	77.20	72.52	74.02	74.02	270,800
11 Jan 2022	72.07	75.92	72.07	75.20	75.20	264,300
10 Jan 2022	74.32	74.32	70.50	72.78	72.78	363,200
07 Jan 2022	75.28	76.66	74.98	75.66	75.66	345,000
06 Jan 2022	73.91	77.56	73.38	75.32	75.32	273,900
05 Jan 2022	78.58	79.10	74.13	74.80	74.80	337,300
04 Jan 2022	81.26	81.56	77.75	79.57	79.57	319,000
03 Jan 2022	79.83	81.40	78.00	81.11	81.11	173,600
31 Dec 2021	80.00	81.44	79.39	79.44	79.44	175,500
30 Dec 2021	78.85	81.69	78.85	80.31	80.31	223,900
29 Dec 2021	79.14	79.14	77.82	78.53	78.53	175,800
28 Dec 2021	80.49	81.47	78.63	79.15	79.15	236,400
27 Dec 2021	81.77	82.39	80.54	80.90	80.90	165,900
23 Dec 2021	81.76	82.35	80.55	81.88	81.88	144,700
22 Dec 2021	81.21	81.76	80.20	81.75	81.75	198,600
21 Dec 2021	79.23	81.26	79.23	80.57	80.57	309,200
20 Dec 2021	78.49	80.88	77.57	78.70	78.70	377,700
17 Dec 2021	77.41	81.71	76.60	80.42	80.42	804,000
16 Dec 2021	79.70	80.40	77.96	78.89	78.89	439,400
15 Dec 2021	76.50	79.33	75.42	79.28	79.28	493,200
14 Dec 2021	80.09	80.33	76.03	77.50	77.50	767,600
13 Dec 2021	78.95	81.71	78.63	81.24	81.24	410,200
10 Dec 2021	81.65	82.92	78.30	79.32	79.32	593,200
09 Dec 2021	81.36	82.84	79.87	80.95	80.95	389,500
08 Dec 2021	79.10	81.94	77.73	81.87	81.87	472,500
07 Dec 2021	78.80	80.64	77.60	78.91	78.91	489,200
06 Dec 2021	71.54	76.64	69.91	76.31	76.31	502,800
03 Dec 2021	77.71	77.85	71.29	71.96	71.96	614,600
02 Dec 2021	75.61	78.27	75.46	77.88	77.88	375,800
01 Dec 2021	81.61	81.61	75.82	76.07	76.07	495,000
30 Nov 2021	79.23	81.62	78.23	80.30	80.30	340,600
29 Nov 2021	81.63	82.14	79.26	79.41	79.41	377,400
26 Nov 2021	81.98	83.43	80.20	80.66	80.66	212,700
24 Nov 2021	79.23	83.61	77.61	83.16	83.16	397,300
23 Nov 2021	82.57	84.28	80.20	80.40	80.40	470,100
22 Nov 2021	89.09	89.09	83.04	83.09	83.09	698,200
19 Nov 2021	88.12	90.85	87.97	89.03	89.03	649,700
18 Nov 2021	87.71	88.14	84.72	87.69	87.69	856,700
17 Nov 2021	88.71	88.97	86.89	87.54	87.54	742,600
16 Nov 2021	86.91	88.80	85.67	88.74	88.74	371,100
15 Nov 2021	85.26	87.32	84.34	87.03	87.03	361,300
12 Nov 2021	85.46	86.81	85.02	85.32	85.32	184,900
11 Nov 2021	85.10	85.91	84.81	85.04	85.04	286,900
10 Nov 2021	87.83	88.94	83.94	84.40	84.40	304,500
09 Nov 2021	85.94	88.88	85.94	88.75	88.75	411,600
08 Nov 2021	86.31	88.52	85.41	86.26	86.26	394,900
05 Nov 2021	86.85	87.73	84.81	86.66	86.66	800,100
04 Nov 2021	79.24	89.54	78.13	87.11	87.11	1,732,100
03 Nov 2021	75.63	77.98	74.53	77.74	77.74	562,700
02 Nov 2021	78.39	78.39	75.20	76.23	76.23	435,300
01 Nov 2021	78.60	79.35	77.94	78.50	78.50	504,600
29 Oct 2021	78.55	80.33	77.93	78.46	78.46	349,700
28 Oct 2021	78.29	79.41	78.29	79.06	79.06	292,200
27 Oct 2021	80.33	81.12	77.85	77.91	77.91	374,200
26 Oct 2021	81.74	82.08	79.72	80.51	80.51	333,700
25 Oct 2021	80.00	82.00	79.39	80.98	80.98	263,100
22 Oct 2021	80.36	80.70	78.77	79.92	79.92	354,900
21 Oct 2021	81.17	81.75	79.77	80.41	80.41	228,200
20 Oct 2021	82.42	82.42	81.16	81.47	81.47	203,500
19 Oct 2021	81.97	82.32	81.39	81.96	81.96	129,800
18 Oct 2021	81.11	82.19	80.82	81.55	81.55	316,300
15 Oct 2021	81.91	81.91	81.08	81.59	81.59	308,800
14 Oct 2021	77.82	80.98	77.82	80.94	80.94	418,200
13 Oct 2021	75.67	77.66	75.34	77.14	77.14	454,800
12 Oct 2021	73.99	75.71	73.51	75.20	75.20	1,046,700
11 Oct 2021	76.12	76.62	73.78	73.80	73.80	292,100
08 Oct 2021	79.35	79.35	76.21	76.28	76.28	195,200
07 Oct 2021	80.00	81.42	79.47	79.60	79.60	262,600
06 Oct 2021	75.44	79.30	75.33	79.24	79.24	507,300
05 Oct 2021	76.00	77.02	75.69	76.40	76.40	389,200
04 Oct 2021	81.60	81.60	75.53	76.00	76.00	588,500
01 Oct 2021	80.28	82.40	79.81	81.74	81.74	350,800
30 Sep 2021	81.74	82.80	79.66	80.14	80.14	502,000
29 Sep 2021	83.99	83.99	81.36	82.06	82.06	375,100
28 Sep 2021	87.01	87.01	83.37	83.40	83.40	294,100
27 Sep 2021	86.41	87.26	85.35	87.23	87.23	310,200
24 Sep 2021	86.85	87.52	85.95	87.51	87.51	226,100
23 Sep 2021	85.40	87.44	84.74	87.03	87.03	271,600
22 Sep 2021	85.91	86.01	83.55	84.73	84.73	393,300
21 Sep 2021	85.04	86.46	85.04	85.58	85.58	471,300
20 Sep 2021	85.82	85.82	83.75	84.76	84.76	349,000
17 Sep 2021	85.93	87.55	85.18	87.12	87.12	662,100
16 Sep 2021	83.91	85.52	83.50	85.22	85.22	557,100
15 Sep 2021	83.43	84.00	82.72	83.66	83.66	468,200
14 Sep 2021	84.83	84.83	83.39	84.00	84.00	513,600
13 Sep 2021	87.17	87.17	84.11	84.83	84.83	444,600
10 Sep 2021	87.61	88.62	86.14	86.38	86.38	314,100
09 Sep 2021	88.20	88.98	87.36	87.36	87.36	389,200
08 Sep 2021	88.96	89.84	88.09	88.76	88.76	587,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,852.15-198.17(-1.64%)

NZD/USD0.6547-0.0038(-0.58%)

NZD/EUR0.5868-0.0036(-0.61%)

ALL ORDS7,266.30+151.80(+2.13%)

ASX 2006,988.10+149.80(+2.19%)

OIL87.29+0.68(+0.79%)

Q2 Holdings, Inc. (QTWO)

NZX 50
11,852.15
-198.17(-1.64%)

NZD/USD
0.6547
-0.0038(-0.58%)

NZD/EUR
0.5868
-0.0036(-0.61%)

ALL ORDS
7,266.30
+151.80(+2.13%)

ASX 200
6,988.10
+149.80(+2.19%)

OIL
87.29
+0.68(+0.79%)