Q2 Holdings, Inc. (QTWO)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

39.87

+0.31

(+0.78%)

As of 02:21PM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jul 2022	38.77	40.15	38.33	39.87	39.87	86,921
01 Jul 2022	38.63	40.18	38.33	39.56	39.56	274,500
30 Jun 2022	38.32	38.90	36.88	38.57	38.57	374,800
29 Jun 2022	39.95	39.95	38.60	39.12	39.12	343,900
28 Jun 2022	41.21	41.68	39.33	39.72	39.72	322,700
27 Jun 2022	42.03	42.33	40.28	41.03	41.03	265,200
24 Jun 2022	40.28	41.66	40.28	41.65	41.65	625,600
23 Jun 2022	37.91	39.82	37.44	39.67	39.67	431,900
22 Jun 2022	36.93	38.17	36.93	37.44	37.44	391,200
21 Jun 2022	37.39	38.84	37.13	37.63	37.63	434,100
17 Jun 2022	35.49	37.44	35.49	36.89	36.89	785,500
16 Jun 2022	35.62	36.00	34.42	34.75	34.75	602,400
15 Jun 2022	36.33	37.76	36.07	36.98	36.98	653,100
14 Jun 2022	37.62	37.93	35.74	35.76	35.76	666,700
13 Jun 2022	38.50	40.56	37.36	37.57	37.57	749,300
10 Jun 2022	41.15	41.50	39.80	40.20	40.20	569,000
09 Jun 2022	44.47	44.55	41.70	41.71	41.71	936,000
08 Jun 2022	46.43	46.43	44.56	44.86	44.86	647,000
07 Jun 2022	43.98	46.42	43.71	46.27	46.27	892,600
06 Jun 2022	47.19	48.60	44.30	44.49	44.49	1,561,000
03 Jun 2022	53.40	54.48	52.27	53.17	53.17	312,700
02 Jun 2022	51.49	54.92	51.49	54.88	54.88	454,700
01 Jun 2022	53.08	54.37	50.95	51.58	51.58	347,700
31 May 2022	54.05	54.21	52.08	52.73	52.73	488,000
27 May 2022	53.27	55.29	52.96	54.33	54.33	723,300
26 May 2022	51.84	53.56	51.33	52.19	52.19	507,300
25 May 2022	50.22	52.55	50.22	51.96	51.96	425,700
24 May 2022	51.99	52.12	49.35	50.24	50.24	601,700
23 May 2022	51.76	53.13	50.18	52.83	52.83	550,300
20 May 2022	51.05	51.81	49.57	51.52	51.52	431,400
19 May 2022	49.41	51.43	48.98	50.15	50.15	689,000
18 May 2022	50.61	51.82	49.00	49.49	49.49	917,400
17 May 2022	42.20	51.48	39.67	51.36	51.36	5,372,700
16 May 2022	43.55	44.46	41.89	42.10	42.10	540,600
13 May 2022	41.70	44.36	41.65	44.20	44.20	531,400
12 May 2022	39.30	42.24	38.91	40.73	40.73	683,800
11 May 2022	40.45	41.26	39.41	39.97	39.97	993,200
10 May 2022	42.56	43.34	39.55	40.94	40.94	628,800
09 May 2022	44.63	45.25	41.38	41.60	41.60	617,400
06 May 2022	46.00	46.58	44.55	45.37	45.37	655,700
05 May 2022	48.14	48.37	44.83	46.39	46.39	732,400
04 May 2022	48.36	49.14	46.03	48.98	48.98	556,600
03 May 2022	50.91	53.34	49.01	49.30	49.30	867,200
02 May 2022	51.36	53.58	51.10	53.03	53.03	375,100
29 Apr 2022	52.86	53.80	51.57	51.73	51.73	346,500
28 Apr 2022	52.41	53.53	51.17	53.14	53.14	275,900
27 Apr 2022	52.77	53.77	51.69	51.86	51.86	324,400
26 Apr 2022	53.92	54.50	52.58	53.04	53.04	376,600
25 Apr 2022	52.48	54.73	52.48	54.69	54.69	355,400
22 Apr 2022	53.24	53.69	52.39	52.87	52.87	422,800
21 Apr 2022	56.12	56.44	52.76	53.01	53.01	372,300
20 Apr 2022	58.34	58.38	55.21	55.23	55.23	362,400
19 Apr 2022	54.98	58.41	54.98	58.31	58.31	399,700
18 Apr 2022	55.75	56.24	54.11	54.90	54.90	403,800
14 Apr 2022	58.63	58.63	56.04	56.12	56.12	250,000
13 Apr 2022	56.98	59.28	56.72	58.42	58.42	306,300
12 Apr 2022	58.99	59.60	56.77	57.06	57.06	345,900
11 Apr 2022	56.16	58.06	55.20	57.44	57.44	369,900
08 Apr 2022	58.42	59.11	56.71	56.89	56.89	268,300
07 Apr 2022	59.57	60.87	58.09	59.08	59.08	315,500
06 Apr 2022	60.42	60.42	58.81	59.77	59.77	473,100
05 Apr 2022	63.32	64.43	60.92	61.75	61.75	523,300
04 Apr 2022	62.82	64.86	62.69	63.86	63.86	291,800
01 Apr 2022	61.59	63.14	61.33	62.41	62.41	281,800
31 Mar 2022	61.50	62.67	60.74	61.65	61.65	361,700
30 Mar 2022	63.35	64.12	61.22	61.43	61.43	334,800
29 Mar 2022	63.10	64.78	63.10	64.44	64.44	451,600
28 Mar 2022	62.17	63.59	60.71	61.63	61.63	272,500
25 Mar 2022	64.13	64.13	61.32	62.21	62.21	252,900
24 Mar 2022	63.42	63.82	61.25	63.77	63.77	300,600
23 Mar 2022	63.21	63.98	61.49	63.08	63.08	314,200
22 Mar 2022	63.54	65.66	63.16	64.21	64.21	409,100
21 Mar 2022	61.86	63.63	61.13	63.60	63.60	618,800
18 Mar 2022	61.04	63.08	60.42	62.97	62.97	753,100
17 Mar 2022	57.88	60.99	57.88	60.79	60.79	799,200
16 Mar 2022	54.94	58.55	54.94	58.51	58.51	678,900
15 Mar 2022	51.74	54.23	51.66	54.12	54.12	605,300
14 Mar 2022	55.63	56.18	51.45	51.54	51.54	411,900
11 Mar 2022	58.05	58.05	55.84	56.00	56.00	313,200
10 Mar 2022	58.27	58.86	57.17	57.66	57.66	316,900
09 Mar 2022	59.90	60.10	59.01	59.62	59.62	317,200
08 Mar 2022	57.99	60.00	56.86	58.03	58.03	376,400
07 Mar 2022	60.84	60.87	58.73	58.74	58.74	330,800
04 Mar 2022	61.27	62.32	57.78	60.20	60.20	687,800
03 Mar 2022	63.64	63.64	61.00	61.39	61.39	380,000
02 Mar 2022	64.22	64.22	61.38	63.30	63.30	229,600
01 Mar 2022	65.02	66.66	63.00	63.73	63.73	399,600
28 Feb 2022	63.13	65.47	62.71	65.05	65.05	395,000
25 Feb 2022	65.38	66.31	62.75	63.56	63.56	421,700
24 Feb 2022	56.09	65.81	56.09	65.54	65.54	555,700
23 Feb 2022	63.12	63.41	58.88	58.92	58.92	428,700
22 Feb 2022	60.96	63.83	60.96	62.46	62.46	439,000
18 Feb 2022	63.05	64.22	61.81	62.38	62.38	616,100
17 Feb 2022	65.79	66.55	62.81	63.45	63.45	591,800
16 Feb 2022	66.84	67.44	62.46	66.07	66.07	635,200
15 Feb 2022	64.53	66.54	64.17	66.20	66.20	341,100
14 Feb 2022	62.82	64.71	62.70	63.18	63.18	456,600
11 Feb 2022	66.14	66.99	62.55	63.28	63.28	389,700
10 Feb 2022	65.14	67.77	65.00	65.76	65.76	328,900
09 Feb 2022	66.11	67.29	64.57	67.20	67.20	518,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5010,965.17+102.83(+0.95%)

NZD/USD0.6156-0.0056(-0.91%)

ALL ORDS6,818.10+21.20(+0.31%)

OIL98.52-9.91(-9.14%)

GOLD1,765.00-36.50(-2.03%)

Q2 Holdings, Inc. (QTWO)

NZX 50
10,965.17
+102.83(+0.95%)

NZD/USD
0.6156
-0.0056(-0.91%)

ALL ORDS
6,818.10
+21.20(+0.31%)

OIL
98.52
-9.91(-9.14%)

GOLD
1,765.00
-36.50(-2.03%)