Quantcast

Q2 Holdings, Inc. Common Stock Historical Stock Prices

QTWO 
$59.75
*  
0.25
0.42%
Get QTWO Alerts
*Delayed - data as of Aug. 15, 2018 11:18 ET  -  Find a broker to begin trading QTWO now
Exchange:NYSE
Industry: Technology
Community Rating:
View:    QTWO Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-MAY-2018 TO 14-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:18 59.35 60.35 58.75 59.75 81,694
08/14/2018 60.2 61 59.6 60 197,589
08/13/2018 60.6 61.65 59.4 59.95 381,836
08/10/2018 60.15 61.4 59.95 60.5 237,860
08/09/2018 59.85 61.25 59.75 60.5 361,583
08/08/2018 62.7 63.5 58.45 59.65 1,100,180
08/07/2018 61.8 64.25 61.55 62.95 394,262
08/06/2018 61 61.775 60.5 61.65 438,993
08/03/2018 61.45 61.95 59.95 61 344,591
08/02/2018 60.05 61.45 59.75 61.35 254,499
08/01/2018 59.3 60.6 59.25 60.2 355,841
07/31/2018 58.75 60 58.4 59.15 321,074
07/30/2018 61.5 61.5 58.55 58.8 829,900
07/27/2018 62.6 62.7 60.7 61.35 233,180
07/26/2018 62.1 62.7302 61.25 62.45 133,868
07/25/2018 62.55 63.4 61.755 62.15 277,826
07/24/2018 63.7 63.8 61.9 62.5 357,401
07/23/2018 62.7 63.4 61.9 63.1 135,598
07/20/2018 62.65 63.15 62.15 62.8 223,370
07/19/2018 62.1 62.8 61.85 62.45 123,014
07/18/2018 62.15 62.45 61.3 62.3 278,701
07/17/2018 61.95 62.9 61.85 62.15 108,823
07/16/2018 62 62.4 61.25 62.35 222,981
07/13/2018 61.7 62.1 61.25 61.8 140,779
07/12/2018 60.55 61.6 59.95 61.6 206,675
07/11/2018 59.3 60.6 59.205 60.2 234,939
07/10/2018 60.75 61.05 60.2 60.25 195,373
07/09/2018 60.9 61 59.95 60.6 185,769
07/06/2018 59.6 60.85 59.35 60.5 145,718
07/05/2018 58.8 59.75 58.35 59.65 226,752
07/03/2018 58.1 58.7 57.35 58.25 148,281
07/02/2018 56.5 57.925 56.45 57.9 369,478
06/29/2018 57.5 57.9 56.9 57.05 174,219
06/28/2018 56.45 57.7 55.9 57.4 265,375
06/27/2018 58.9 59.4 56.5 56.6 216,311
06/26/2018 58.85 59.65 58.25 58.9 361,363
06/25/2018 60.4 60.4 58.1 58.8 569,543
06/22/2018 61.7 61.7 60.2 60.9 881,137
06/21/2018 62.2 63.1 61.375 61.65 302,320
06/20/2018 63.1 63.55 61.8 61.85 227,966
06/19/2018 61.85 63.2 61.3 62.95 458,238
06/18/2018 61.2 62.9 61.2 62.45 526,481
06/15/2018 61.3 61.7 61.1 61.45 480,072
06/14/2018 61.65 62.45 61.3 61.75 374,238
06/13/2018 62.05 62.3 60.85 61.4 842,514
06/12/2018 59.1 62.5 59.1 61.85 544,347
06/11/2018 59.3 59.8 58.85 59.1 224,167
06/08/2018 57.55 59.3 57.4 59.15 352,281
06/07/2018 59.15 59.15 56.505 57.5 275,984
06/06/2018 58.05 59.5 57.7 59.15 635,621
06/05/2018 57.45 59.65 57.35 58 645,439
06/04/2018 57.25 57.65 56.75 57.2 456,775
06/01/2018 57.4 57.4 56.05 57.15 572,676
05/31/2018 57.6 57.7 56.85 57.15 512,619
05/30/2018 58 58.75 57.6 57.6 256,380
05/29/2018 56.75 57.75 56.5 57.65 335,297
05/25/2018 57 57.3 56.8 57.05 337,765
05/24/2018 57.75 57.9 56.875 57.05 310,020
05/23/2018 56.7 57.8 56.6 57.75 312,650
05/22/2018 57.4 57.9 56.8 56.9 131,115
05/21/2018 56.55 57.35 55.65 57.3 342,745
05/18/2018 57.85 58.3 57.5 57.5 222,923
05/17/2018 56.95 58.2 56.95 57.8 175,400
05/16/2018 56.15 57 55.65 56.95 409,990
05/15/2018 55.95 56.35 55.65 56.1 336,968
05/14/2018 56.5 56.85 55.65 56.25 350,680
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio