Q2 Holdings Inc. Common Stockのデータ

Q2 Holdings Inc. Common Stockの基本情報

名前 Q2 Holdings Inc. Common Stock
ティッカー QTWO
国 nan
上場年 2014.0
セクター Technology

Q2 Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 147.59 145.81 146.32 146.7 328200.0 146.7
2021-02-12 145.9 143.58 144.21 145.74 259600.0 145.74
2021-02-11 147.38 143.78 146.8 144.73 298500.0 144.73
2021-02-10 148.56 144.77 145.2 145.74 627900.0 145.74
2021-02-09 144.86 140.83 143.55 144.12 408900.0 144.12
2021-02-08 143.75 141.48 143.43 143.55 437400.0 143.55
2021-02-05 142.76 138.88 139.67 142.57 629500.0 142.57
2021-02-04 138.64 134.91 135.38 138.24 251100.0 138.24
2021-02-03 137.81 133.5 136.97 134.79 294800.0 134.79
2021-02-02 138.82 132.22 132.46 137.02 708200.0 137.02
2021-02-01 132.1 126.52 128.82 131.05 860900.0 131.05
2021-01-29 131.53 127.98 131.1 127.99 558300.0 127.99
2021-01-28 138.19 131.2 137.2 131.42 647400.0 131.42
2021-01-27 139.24 128.51 137.38 136.2 778100.0 136.2
2021-01-26 140.75 137.36 139.07 139.32 481400.0 139.32
2021-01-25 142.76 137.01 141.46 138.62 608700.0 138.62
2021-01-22 139.81 135.55 136.02 139.69 408100.0 139.69
2021-01-21 136.91 133.81 136.01 136.56 460000.0 136.56
2021-01-20 135.32 132.99 133.47 135.19 596900.0 135.19
2021-01-19 133.25 130.63 130.77 132.18 455900.0 132.18
2021-01-15 132.08 128.5 129.5 129.11 932100.0 129.11
2021-01-14 130.96 128.33 128.39 130.15 337100.0 130.15
2021-01-13 128.94 127.16 128.0 128.01 270100.0 128.01
2021-01-12 128.92 126.05 127.51 128.0 1621700.0 128.0
2021-01-11 128.35 124.54 125.34 127.16 234200.0 127.16
2021-01-08 127.24 124.2 125.43 126.27 279700.0 126.27
2021-01-07 124.86 121.48 121.48 124.18 267000.0 124.18
2021-01-06 123.63 118.24 123.09 120.89 512600.0 120.89
2021-01-05 126.3 123.05 123.52 124.3 287700.0 124.3
2021-01-04 127.0 121.17 126.9 123.93 322900.0 123.93
2020-12-31 128.49 125.49 128.25 126.53 295100.0 126.53
2020-12-30 129.61 125.49 126.14 127.88 414100.0 127.88
2020-12-29 128.32 124.03 127.8 125.57 233700.0 125.57
2020-12-28 130.43 126.42 130.0 126.93 702400.0 126.93
2020-12-24 129.54 127.51 128.41 128.13 100000.0 128.13
2020-12-23 130.59 128.03 130.16 128.59 305900.0 128.59
2020-12-22 129.4 126.41 126.53 128.99 308300.0 128.99
2020-12-21 126.12 121.99 122.14 125.86 332300.0 125.86
2020-12-18 124.62 120.8 123.24 123.95 773200.0 123.95
2020-12-17 123.0 119.86 120.71 122.98 411300.0 122.98
2020-12-16 122.37 119.22 121.78 119.67 593600.0 119.67
2020-12-15 121.69 118.66 120.21 121.41 376300.0 121.41
2020-12-14 121.11 117.31 117.31 120.09 854900.0 120.09
2020-12-11 117.39 114.67 115.62 116.86 255600.0 116.86
2020-12-10 115.6 111.93 113.0 115.33 377800.0 115.33
2020-12-09 115.48 112.34 115.12 113.0 426900.0 113.0
2020-12-08 116.02 112.35 113.67 114.73 569000.0 114.73
2020-12-07 116.86 112.9 116.86 114.1 443300.0 114.1
2020-12-04 119.97 116.42 117.44 116.5 577900.0 116.5
2020-12-03 117.67 114.22 114.29 116.85 397000.0 116.85
2020-12-02 115.94 111.82 112.67 113.83 460800.0 113.83
2020-12-01 114.21 110.23 113.83 113.32 805900.0 113.32
2020-11-30 116.22 112.94 114.92 113.37 543600.0 113.37
2020-11-27 116.84 114.9 116.64 115.1 224800.0 115.1
2020-11-25 116.39 114.72 115.17 116.0 348000.0 116.0
2020-11-24 116.22 112.66 116.21 114.93 372500.0 114.93
2020-11-23 116.95 113.57 114.42 115.22 362400.0 115.22
2020-11-20 115.64 111.97 112.15 113.43 483900.0 113.43
2020-11-19 112.38 107.46 109.0 112.3 387400.0 112.3
2020-11-18 109.91 105.89 107.31 109.22 546000.0 109.22
2020-11-17 107.22 105.05 105.64 106.92 416700.0 106.92
2020-11-16 108.3 103.62 104.53 106.21 500400.0 106.21
2020-11-13 105.74 103.01 105.38 104.59 432700.0 104.59
2020-11-12 106.79 104.08 106.35 105.0 1124400.0 105.0
2020-11-11 108.49 104.22 106.91 105.77 361100.0 105.77
2020-11-10 106.64 99.3 103.51 105.88 382300.0 105.88
2020-11-09 109.27 102.55 102.91 103.72 559600.0 103.72
2020-11-06 103.9 98.05 100.71 103.05 350400.0 103.05
2020-11-05 101.69 97.45 97.6 100.71 704000.0 100.71
2020-11-04 98.99 94.62 95.13 97.0 460900.0 97.0
2020-11-03 93.89 90.36 90.38 93.59 373700.0 93.59
2020-11-02 92.47 88.27 91.66 89.65 332900.0 89.65
2020-10-30 93.51 90.17 92.48 91.24 328800.0 91.24
2020-10-29 93.79 90.7 92.03 93.15 304300.0 93.15
2020-10-28 93.03 90.86 92.59 91.73 291300.0 91.73
2020-10-27 95.16 93.79 94.53 94.02 170300.0 94.02
2020-10-26 94.84 90.48 94.6 94.0 602500.0 94.0
2020-10-23 96.53 94.88 96.27 95.5 166900.0 95.5
2020-10-22 96.24 93.44 94.89 95.95 260800.0 95.95
2020-10-21 96.78 94.4 96.08 94.89 215700.0 94.89
2020-10-20 97.77 95.56 96.4 95.81 161500.0 95.81
2020-10-19 98.38 95.9 97.72 96.14 473300.0 96.14
2020-10-16 98.17 96.52 96.52 96.88 186300.0 96.88
2020-10-15 96.57 94.58 95.09 96.25 187400.0 96.25
2020-10-14 99.52 96.07 99.52 96.86 205600.0 96.86
2020-10-13 99.66 97.67 98.28 98.86 195400.0 98.86
2020-10-12 99.27 97.05 98.81 98.46 235900.0 98.46
2020-10-09 98.86 96.91 98.58 97.84 497300.0 97.84
2020-10-08 99.47 97.59 99.47 97.86 992400.0 97.86
2020-10-07 98.43 97.17 97.17 98.12 284700.0 98.12
2020-10-06 98.21 94.26 94.63 96.57 446100.0 96.57
2020-10-05 95.2 92.53 92.53 94.04 377100.0 94.04
2020-10-02 93.78 90.83 91.84 92.08 202700.0 92.08
2020-10-01 94.0 91.68 92.3 93.77 310200.0 93.77
2020-09-30 93.34 90.47 91.34 91.26 355900.0 91.26
2020-09-29 93.61 91.36 92.96 91.65 219700.0 91.65
2020-09-28 94.24 91.73 93.53 92.89 359100.0 92.89
2020-09-25 93.58 89.1 89.38 92.84 220600.0 92.84
2020-09-24 91.15 88.32 89.52 89.77 468900.0 89.77
2020-09-23 93.33 89.63 93.01 89.76 303400.0 89.76
2020-09-22 93.47 90.46 92.73 93.43 355000.0 93.43
2020-09-21 92.31 87.83 88.57 91.89 437400.0 91.89
2020-09-18 90.03 87.72 88.37 89.56 773900.0 89.56
2020-09-17 88.78 86.18 87.25 87.66 428400.0 87.66
2020-09-16 89.71 88.21 88.93 88.4 600900.0 88.4
2020-09-15 91.32 87.88 88.71 88.44 314000.0 88.44
2020-09-14 88.79 87.06 87.08 87.71 322400.0 87.71
2020-09-11 88.65 83.97 88.65 85.66 656400.0 85.66
2020-09-10 92.15 87.14 91.12 87.9 437000.0 87.9
2020-09-09 91.38 89.26 90.67 90.08 413600.0 90.08
2020-09-08 91.52 88.81 89.4 89.29 525100.0 89.29
2020-09-04 95.23 89.06 95.07 92.75 340000.0 92.75
2020-09-03 98.66 93.51 98.66 94.52 608100.0 94.52
2020-09-02 101.74 98.3 101.2 99.63 618800.0 99.63
2020-09-01 101.21 97.12 97.47 99.94 473300.0 99.94
2020-08-31 98.62 97.12 97.48 97.29 382700.0 97.29
2020-08-28 99.4 96.69 98.77 97.52 369100.0 97.52
2020-08-27 98.4 96.16 98.15 97.9 442600.0 97.9
2020-08-26 98.2 95.87 95.87 97.33 382500.0 97.33
2020-08-25 96.55 95.12 95.71 95.63 370500.0 95.63
2020-08-24 99.12 95.46 99.12 96.04 261900.0 96.04
2020-08-21 98.57 97.25 98.05 97.63 416500.0 97.63
2020-08-20 99.71 96.66 96.74 98.41 275500.0 98.41
2020-08-19 99.53 97.34 99.15 97.63 273600.0 97.63
2020-08-18 98.74 97.12 98.65 98.38 203100.0 98.38
2020-08-17 99.39 96.39 96.92 98.14 281900.0 98.14
2020-08-14 97.99 95.73 97.62 96.46 353600.0 96.46
2020-08-13 99.0 94.86 95.54 97.8 227900.0 97.8
2020-08-12 96.16 94.16 94.71 95.4 301900.0 95.4
2020-08-11 94.45 90.36 91.49 93.52 587600.0 93.52
2020-08-10 96.03 91.1 91.1 93.0 961300.0 93.0
2020-08-07 103.48 97.38 102.85 99.8 515400.0 99.8
2020-08-06 106.44 101.83 102.81 102.54 758600.0 102.54
2020-08-05 100.34 97.56 98.43 99.47 495200.0 99.47
2020-08-04 99.71 96.85 98.18 97.41 474700.0 97.41
2020-08-03 98.35 93.67 94.64 98.18 675800.0 98.18
2020-07-31 94.08 90.77 93.67 94.05 456000.0 94.05
2020-07-30 94.55 91.29 93.55 93.4 377500.0 93.4
2020-07-29 96.1 94.15 94.67 95.11 578800.0 95.11
2020-07-28 95.07 92.84 94.06 94.13 494500.0 94.13
2020-07-27 94.76 92.26 92.74 94.45 256600.0 94.45
2020-07-24 93.39 91.12 92.82 92.37 397900.0 92.37
2020-07-23 96.67 93.22 93.9 93.88 399900.0 93.88
2020-07-22 94.71 92.66 93.05 94.35 419500.0 94.35
2020-07-21 95.0 92.46 95.0 93.18 331900.0 93.18
2020-07-20 94.43 90.07 90.07 93.79 463400.0 93.79
2020-07-17 90.85 88.2 88.82 90.18 562200.0 90.18
2020-07-16 89.08 86.69 88.83 88.12 325500.0 88.12
2020-07-15 89.74 87.56 88.52 89.23 403500.0 89.23
2020-07-14 87.66 83.52 86.0 87.56 507100.0 87.56
2020-07-13 92.0 86.47 92.0 86.6 425700.0 86.6
2020-07-10 94.05 91.16 93.38 91.4 575400.0 91.4
2020-07-09 93.98 89.96 92.0 93.66 683900.0 93.66
2020-07-08 91.62 88.68 89.01 91.54 418900.0 91.54
2020-07-07 91.93 88.36 89.32 88.73 437300.0 88.73
2020-07-06 91.2 88.68 89.75 90.05 680900.0 90.05
2020-07-02 89.0 86.63 88.74 87.82 278200.0 87.82
2020-07-01 88.56 85.46 85.46 87.64 322000.0 87.64
2020-06-30 86.17 83.94 84.62 85.79 739500.0 85.79
2020-06-29 85.55 81.99 84.71 84.92 544100.0 84.92
2020-06-26 87.27 83.75 86.44 84.21 941200.0 84.21
2020-06-25 86.99 83.75 83.8 86.71 617900.0 86.71
2020-06-24 84.39 81.5 81.91 83.89 559400.0 83.89
2020-06-23 84.99 82.08 84.64 82.11 302000.0 82.11
2020-06-22 84.0 79.86 80.18 83.66 388400.0 83.66
2020-06-19 82.79 79.88 81.96 80.54 665700.0 80.54
2020-06-18 81.36 78.13 79.35 81.31 903400.0 81.31
2020-06-17 81.12 79.26 80.88 79.69 274100.0 79.69
2020-06-16 81.58 78.2 81.1 80.18 524200.0 80.18
2020-06-15 79.51 76.53 76.53 78.43 742100.0 78.43
2020-06-12 81.5 76.2 81.16 78.46 412100.0 78.46
2020-06-11 80.15 78.2 79.24 78.85 604800.0 78.85
2020-06-10 84.33 81.39 83.87 81.69 452400.0 81.69
2020-06-09 84.68 82.2 83.78 83.7 341900.0 83.7
2020-06-08 84.64 82.33 84.46 84.28 332500.0 84.28
2020-06-05 85.16 81.38 82.58 84.1 411300.0 84.1
2020-06-04 84.72 81.65 83.97 82.49 359700.0 82.49
2020-06-03 85.46 83.68 85.0 85.05 256300.0 85.05
2020-06-02 84.7 82.35 84.48 84.31 262200.0 84.31
2020-06-01 84.99 82.01 82.11 84.17 338400.0 84.17
2020-05-29 83.56 81.29 82.51 82.62 393200.0 82.62
2020-05-28 85.38 82.35 83.87 82.76 451900.0 82.76
2020-05-27 83.98 81.55 83.68 83.55 580800.0 83.55
2020-05-26 84.2 81.64 84.03 82.68 516300.0 82.68
2020-05-22 82.79 80.57 81.05 81.84 351200.0 81.84
2020-05-21 81.31 78.99 79.98 80.16 448000.0 80.16
2020-05-20 81.25 78.45 81.19 79.83 683200.0 79.83
2020-05-19 84.0 79.83 83.1 79.95 406600.0 79.95
2020-05-18 84.62 81.6 82.26 83.14 1032600.0 83.14
2020-05-15 82.25 79.66 81.82 80.08 672200.0 80.08
2020-05-14 82.63 75.67 77.16 82.19 1752100.0 82.19
2020-05-13 79.15 75.67 76.22 78.16 2388800.0 78.16
2020-05-12 81.42 78.04 78.64 78.72 687500.0 78.72
2020-05-11 82.9 80.62 81.17 81.44 470400.0 81.44
2020-05-08 86.14 81.71 86.14 82.8 750200.0 82.8
2020-05-07 86.35 79.06 83.55 84.43 528300.0 84.43
2020-05-06 83.66 79.81 80.15 82.02 558500.0 82.02
2020-05-05 81.76 78.16 78.99 79.74 331800.0 79.74
2020-05-04 78.06 75.45 76.58 77.43 516600.0 77.43
2020-05-01 79.61 75.97 77.89 78.07 477900.0 78.07
2020-04-30 81.84 77.86 79.9 79.72 676500.0 79.72
2020-04-29 83.09 76.38 79.0 81.2 904100.0 81.2
2020-04-28 76.3 71.6 76.02 74.14 445100.0 74.14
2020-04-27 75.28 71.3 71.59 74.54 666200.0 74.54
2020-04-24 71.26 68.09 68.7 70.9 314600.0 70.9
2020-04-23 70.52 67.79 67.79 68.51 360700.0 68.51
2020-04-22 69.53 66.87 67.43 68.44 270900.0 68.44
2020-04-21 68.54 64.99 67.53 65.53 299600.0 65.53
2020-04-20 72.14 67.58 67.58 69.43 517900.0 69.43
2020-04-17 68.79 66.97 68.21 68.74 381000.0 68.74
2020-04-16 67.6 65.01 66.53 66.47 283300.0 66.47
2020-04-15 67.78 65.52 66.01 66.14 512000.0 66.14
2020-04-14 68.68 65.04 65.04 68.03 435200.0 68.03
2020-04-13 65.68 62.64 65.68 62.95 922900.0 62.95
2020-04-09 68.2 63.96 65.0 66.34 381900.0 66.34
2020-04-08 64.99 59.61 60.78 64.06 409100.0 64.06
2020-04-07 64.1 59.06 63.92 59.77 526500.0 59.77
2020-04-06 61.84 58.05 58.98 61.59 476700.0 61.59
2020-04-03 57.95 54.29 55.5 56.21 468900.0 56.21
2020-04-02 56.86 51.69 53.65 55.95 392500.0 55.95
2020-04-01 57.68 53.14 56.61 54.62 649500.0 54.62
2020-03-31 61.92 58.29 61.05 59.06 713100.0 59.06
2020-03-30 62.51 58.68 59.24 61.44 580300.0 61.44
2020-03-27 62.08 58.22 61.1 58.91 363800.0 58.91
2020-03-26 66.38 57.85 57.85 62.68 757100.0 62.68
2020-03-25 60.01 55.07 56.69 57.79 702500.0 57.79
2020-03-24 59.91 53.85 53.85 56.6 594700.0 56.6
2020-03-23 58.6 49.63 55.31 51.85 555000.0 51.85
2020-03-20 61.14 54.53 57.12 55.31 1126100.0 55.31
2020-03-19 57.94 49.46 52.22 56.46 750900.0 56.46
2020-03-18 57.74 49.38 56.64 52.43 945400.0 52.43
2020-03-17 61.24 47.17 51.29 61.21 1278400.0 61.21
2020-03-16 61.17 50.03 58.55 50.63 875300.0 50.63
2020-03-13 66.98 58.65 66.01 65.05 972100.0 65.05
2020-03-12 64.96 59.68 63.41 64.01 782300.0 64.01
2020-03-11 68.64 64.94 67.65 67.3 830700.0 67.3
2020-03-10 70.06 65.18 69.7 69.24 1042200.0 69.24
2020-03-09 68.28 62.03 64.07 67.7 1381200.0 67.7
2020-03-06 71.97 67.88 70.62 69.75 455200.0 69.75
2020-03-05 75.72 71.47 74.41 72.62 418700.0 72.62
2020-03-04 77.43 71.88 77.25 76.2 855400.0 76.2
2020-03-03 79.06 74.68 78.17 75.97 420200.0 75.97
2020-03-02 77.96 73.66 76.25 77.94 618500.0 77.94
2020-02-28 76.17 72.65 72.86 75.37 704300.0 75.37
2020-02-27 77.81 74.28 75.97 75.86 681200.0 75.86
2020-02-26 81.9 77.76 79.79 77.96 620800.0 77.96
2020-02-25 84.04 78.64 83.69 79.79 730000.0 79.79
2020-02-24 83.76 80.71 81.5 83.24 484600.0 83.24
2020-02-21 88.73 83.49 88.73 84.77 700300.0 84.77
2020-02-20 93.9 86.05 86.05 89.12 1539100.0 89.12
2020-02-19 88.75 86.74 87.4 87.79 346100.0 87.79
2020-02-18 87.99 86.38 87.8 87.29 286000.0 87.29