Q2 Holdings, Inc. (QTWO)     Sec: Technology Ind: Business Software & Services
Peak: -15.8%   12m: 55.5%   6m: 13.22%   ytd: 57.07%   div: 0%   beta: 1.169   alpha: 0.268   s: 2.392 (97.13)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer | Products

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-1477.5977.8378.977.0500249,8251.1690.2682.392
2019-10-1176.7677.0278.0476.1100294,8301.170.2592.439
2019-10-1075.5575.4677.0175.1500484,5911.1690.2582.42
2019-10-0974.6175.6575.9274.300232,9701.170.2612.36
2019-10-0874.8573.7675.1973.1800320,2961.1680.2472.249
2019-10-0774.9475.6176.0874.6300371,3571.1640.2472.304
2019-10-047475.0175.773.4500524,7811.1630.2512.259
2019-10-0371.3673.473.9270.200537,2521.1620.2482.202
2019-10-0274.1871.6774.6470.8200918,6261.1590.242.153
2019-10-0179.3675.2179.6575.0700770,6481.150.2512.293
2019-09-3078.8878.8779.8277.9400447,6841.1420.2682.415
2019-09-2781.9578.8582.577.3900272,4411.1440.2792.426
2019-09-2681.0181.4182.1480.5200342,6691.1410.2922.461
2019-09-2579.8481.1881.3879.1100384,7221.140.2932.454
2019-09-2480.8979.8281.6778.700345,6181.1380.2842.414
2019-09-2379.8380.5580.9879.2300329,7331.1360.2832.421
2019-09-2080.7480.0781.4878.9500293,1401.1360.2792.366
2019-09-1981.6380.7282.0680.3100310,5241.1360.2822.294
2019-09-1881.2381.0981.5679.6300210,8481.1360.2832.254
2019-09-1779.9581.0281.6578.9200336,7731.1350.2812.234
2019-09-1679.0979.680.3678.9600357,3661.1340.2762.254
2019-09-1381.479.9482.2879.400269,4181.1330.2762.292
2019-09-1281.2581.4883.1281.1600490,6001.1320.2862.296
2019-09-1181.6180.281.8978.800630,6561.1240.2852.298
2019-09-1084.0181.5784.0179.5600611,1921.1280.2952.358
2019-09-0987.7484.487.7483.8800421,0251.1280.3112.428
2019-09-0688.1487.4788.8687.0300316,8991.1270.3272.47
2019-09-0589.4387.7989.786.8100420,7191.1270.332.49
2019-09-0489.0188.4889.7988.0700344,8681.1330.3412.493
2019-09-0389.3188.1590.2987.8500256,2891.1350.3422.533
2019-08-309089.9590.4688.300254,8891.1330.3522.578
2019-08-2989.7289.8890.5689.2300185,2611.1320.3492.56
2019-08-2888.8888.8189.3487.7500277,7951.1340.3382.497
2019-08-2790.7488.7391.1888.300362,2001.1350.3422.469
2019-08-2690.6289.9490.6288.9700206,5861.130.3632.486
2019-08-2391.4189.4892.3389.0300330,9201.1330.3752.43
2019-08-2291.0491.8292.2490.2300272,5021.1340.3852.448
2019-08-2191.4290.7491.6890.3400360,0051.1340.3862.445
2019-08-2091.2490.591.2489.8200355,0361.1350.3912.488
2019-08-1993.6391.5193.6391.3900313,8961.1340.3912.447
2019-08-1691.4392.4492.6687.1600378,1001.140.4022.472
2019-08-1588.4590.7191.0987.1600380,9051.140.4062.446
2019-08-1487.9688.189.2387.5700400,2001.1390.3932.407
2019-08-1386.2289.6989.7386.0500583,4831.150.3992.387
2019-08-1286.5186.1987.9985.3100501,6001.1440.3752.385
2019-08-0985.4287.0687.6985.1800717,1001.1450.3782.489
2019-08-0879.0286.0189.3979.02001,164,3001.150.3352.458
2019-08-0773.9874.6975.6973.8700361,3001.0920.2652.503
2019-08-0674.5574.6576.8374.400361,0001.0930.242.522
2019-08-0575.1573.8275.1572.6500496,6001.0940.2392.524
2019-08-0276.9176.8377.9676.2400361,8001.0880.2472.515
2019-08-0179.877.2681.0877.1300847,6001.0870.2582.542
2019-07-3180.4479.8781.178.2200412,5001.0830.2742.595
2019-07-3079.5280.498179.5200281,4001.0830.2662.6
2019-07-2980.1180.1680.2877.3900285,5001.0830.2722.603
2019-07-2679.2680.0780.3579.0500409,1001.0820.292.576
2019-07-2579.5978.8379.9478.8200342,4001.0820.2832.499
2019-07-2478.9179.78078.6400208,3001.0810.2872.5
2019-07-2380.679.0480.7478.3700335,4001.0810.2842.474
2019-07-2279.9580.2480.9879.9500251,8001.0870.3092.512
2019-07-1981.179.9881.879.8900189,5001.0870.3052.558
2019-07-1880.4980.9681.1279.600348,3001.0860.312.555
2019-07-1780.7380.7481.4780.2100299,3001.0870.3112.632
2019-07-1680.5880.6581.3580.1200480,6001.0870.3052.558
2019-07-1581.0880.6381.3580.2900425,1001.0870.2922.568
2019-07-128081.1881.5479.500459,1001.0870.2962.588
2019-07-1180.3379.8180.9979.0300515,9001.0860.2882.546
2019-07-1079.5779.8780.5879.1600699,5001.0860.2912.555
2019-07-0976.8679.179.7476.5300606,9001.0850.2932.518
2019-07-0877.0477.2377.6476.0500574,5001.0830.2772.475
2019-07-0577.7677.2978.0776.3300141,3001.0860.2692.393
2019-07-0377.1378.3978.9877.0300240,7001.0850.2722.364
2019-07-0276.6377.1377.1375.7700314,7001.0850.2712.381
2019-07-0177.5576.7977.9675.3300438,7001.090.2792.389
2019-06-2876.7176.3677.5775.6600968,9001.0890.282.414
2019-06-2774.8276.3776.4274.7400205,2001.10.2672.432
2019-06-2674.9174.5876.174.3900317,4001.1040.252.31
2019-06-2575.5274.3775.7973.7600303,6001.1050.252.296
2019-06-2477.9575.517875.3800334,7001.1040.2532.282
2019-06-2177.6677.878.7977.4001,018,5001.1030.2722.262
2019-06-2078.9678.1479.5777.5100355,5001.1040.2792.277
2019-06-1976.9278.378.4276.5200503,4001.1050.2892.333
2019-06-1877.3776.577.976.3100372,1001.1040.2752.355
2019-06-1775.7576.6278.3675.4400772,6001.1060.2862.29
2019-06-1473.375.1676.2573.300403,1001.1060.2782.301
2019-06-1374.2673.4474.6172.7600584,2001.1060.2682.221
2019-06-1271.1673.9974.0571.1600671,1001.1110.2642.281
2019-06-117271.3172.6170.5800526,9001.1130.2392.277
2019-06-1069.5771.6871.7668.7500880,5001.1140.2472.262
2019-06-0770.968.6771.5368.5900767,1001.110.2282.169
2019-06-0669.7570.3470.9868.42003,647,3001.1190.2452.224
2019-06-0569.670.4170.9467.6001,141,5001.1180.262.298
2019-06-0469.9372.8472.9668.9800677,3001.1270.32.413
2019-06-0373.2868.9873.6168.6200428,2001.1140.2982.369
2019-05-3173.0573.2474.7171.7300403,1001.110.3262.459
2019-05-307474.1775.3173.5400423,1001.110.3262.522
2019-05-2973.6273.9974.3672.4200407,8001.110.3282.521
2019-05-2874.2974.0575.573.8300259,1001.1090.322.553
2019-05-2472.973.8973.9972.3700261,2001.1220.3352.574
2019-05-2373.5972.5373.9671.600223,2001.120.3452.548
2019-05-2272.0974.4574.5872.0900238,6001.1190.3632.689
2019-05-2171.9272.3772.8971.9200167,6001.1210.3452.683
2019-05-2071.571.4272.4770.8800184,8001.1210.3472.644
2019-05-1772.8272.1873.927200190,6001.1240.3392.632
2019-05-1672.673.5274.4472.600293,7001.1140.3272.706
2019-05-1570.7872.3772.7670.7800278,2001.1110.3282.744
2019-05-1470.5271.571.7570.100156,3001.1110.3082.727
2019-05-1370.8170.1171.4869.7900403,0001.1110.2982.725
2019-05-1070.8272.4872.4970.3800669,8001.1020.2962.891
2019-05-0968.1771.0171.0468.0400546,1001.1010.3222.915
2019-05-0872.9469.3272.9568.2800921,2001.1040.3142.765
2019-05-0773.3772.8874.3872.2600833,8001.1020.3262.703
2019-05-0673.2573.9874.8672.9200358,6001.1030.3242.668
2019-05-0374.7275.1275.2473.6400163,3001.1030.3282.692
2019-05-0273.6574.0774.5773.5300241,8001.1010.3232.623
2019-05-0175.6573.675.6573.1400365,6001.1020.3172.558
2019-04-3075.675.4275.9874.3100333,7001.0980.3282.666
2019-04-2974.7775.4276.0874.5900448,3001.0980.3242.645
2019-04-2674.0774.527573.2800262,6001.0970.3152.551
2019-04-2573.4774.0474.3472.5600261,3001.0960.3212.507
2019-04-2472.5773.3774.5572.5400569,9001.0970.3052.5
2019-04-2370.3872.2572.6570.1900756,0001.0960.3022.488
2019-04-2268.5370.0370.1968.4500264,5001.0930.2932.387
2019-04-1868.8568.5969.0567.4300203,1001.0930.2872.34
2019-04-1769.7769.0369.7768.2100297,2001.0950.2992.418
2019-04-1669.9569.6170.3369.300256,4001.0940.3062.439
2019-04-1568.8469.5569.7868.5100176,9001.0940.3112.393
2019-04-1268.5668.7468.8167.6900177,4001.0980.3162.314
2019-04-1168.3268.2268.6967.7800249,2001.0940.3062.322
2019-04-1067.468.1168.3167.0800340,1001.0920.322.267
2019-04-0966.3566.9967.4766.0800222,1001.090.3042.263
2019-04-0866.5866.5266.8765.4700114,6001.1030.2742.277
2019-04-0566.3966.6666.7565.5400256,3001.1050.282.147
2019-04-0467.9666.2168.256500462,3001.1090.2691.996
2019-04-0368.8968.0669.9767.9700373,3001.1090.2842.004
2019-04-0269.9870.4670.5568.9400169,6001.110.3012.026
2019-04-0169.8569.7170.1968.8900158,2001.1090.3112.041
2019-03-2969.8769.2669.8769.0600302,0001.1120.3232.142
2019-03-2868.5869.269.3867.8600249,2001.1180.3382.189
2019-03-2769.4368.4170.0567.6900175,9001.1170.3252.18
2019-03-2669.3769.5970.3669.0100166,8001.1160.3282.212
2019-03-2568.1968.7569.426800236,1001.1140.3332.135
2019-03-2270.2868.4471.2868.3900221,5001.1130.3342.132
2019-03-2169.3670.7971.5469.3600206,6001.1080.3432.123
2019-03-2069.5169.670.769.0800199,8001.1120.3692.198
2019-03-1969.569.457068.3900273,2001.1110.3632.198
2019-03-1868.446969.2967.9700184,5001.110.3542.19
2019-03-1567.8768.2569.2167.1300540,0001.1110.3332.174
2019-03-1468.066868.8467.8100478,8001.1110.3412.171
2019-03-1369.6568.2470.0968.100334,9001.1050.3382.179
2019-03-1269.2369.6569.767.900479,6001.1090.3682.216
2019-03-1168.669.1770.1468.600360,1001.1060.3562.208
2019-03-0867.168.4168.566.9400253,9001.1090.3542.192
2019-03-0767.1367.4768.1267.0700266,3001.110.3432.172
2019-03-0668.167.0568.7266.2500338,9001.110.3232.164
2019-03-0568.9468.2569.4268.1800255,3001.1090.3352.197
2019-03-0471.669.0871.7666.500642,5001.1110.3542.22
2019-03-0170717269.6400967,6001.110.3712.27
2019-02-2867.468.8269.3867.2400466,3001.1040.3652.221
2019-02-2766.5467.9368.5566.5400230,1001.1060.3542.202
2019-02-2667.6266.8168.3466.7700231,6001.0940.3232.177
2019-02-256867.6168.4967.100237,8001.0960.3462.2
2019-02-2266.867.4967.7366.5600346,3001.0870.3632.2
2019-02-2165.2366.2666.2964.300332,5001.0790.3482.172
2019-02-2065.2465.3466.165.2400410,0001.080.342.151
2019-02-1966.1565.1566.1564.1900546,8001.0770.3532.149
2019-02-1566.9466.796765.1900599,0001.0770.3672.194
2019-02-146066.8567.9858.1300784,1001.0910.3892.199
2019-02-1364.2765.2266.3664.1600584,1001.0540.3342.159
2019-02-1262.9964.2864.6262.5500453,6001.0290.3742.137
2019-02-1163.1762.4163.9262.2200451,3001.0250.392.089
2019-02-0862.4462.963.3162.2900412,5001.0240.4132.105
2019-02-0761.3862.562.5361.200257,6001.0380.3812.096
2019-02-0662.7162.162.7161.8300301,2001.1040.2772.087
2019-02-0561.8762.1862.4561.47001,020,5001.1040.2782.091
2019-02-0460.8361.6262.360.8300273,0001.1030.2722.078
2019-02-0159.4760.2660.3659.0200352,7001.0960.272.042
2019-01-3157.5959.4359.8157.5900295,9001.0960.2712.02
2019-01-3057.3457.7258.3856.6500337,6001.1010.2711.972
2019-01-2957.356.9257.356.4900127,2001.0990.2581.95
2019-01-2856.7957.0257.3556.0300300,7001.1010.2541.954
2019-01-2556.3557.3357.3955.9200196,8001.10.2541.965
2019-01-2456.0555.8456.455.500143,8001.1020.2371.922
2019-01-2355.555.6956.1754.4400312,0001.1040.2411.918
2019-01-2255.2954.2455.6453.6200279,1001.0990.211.875
2019-01-1855.356.0256.3454.7800257,4001.0920.2231.93
2019-01-1753.7554.6855.2553.7500555,9001.0890.2071.891
2019-01-1652.7853.8553.8752.4300408,1001.0750.2181.866
2019-01-1551.8752.7853.4751.8700183,4001.0770.2151.833
2019-01-1452.0951.7552.2150.9800201,0001.0920.1931.802
2019-01-1153.2252.5153.5252.3900158,2001.0850.1831.827
2019-01-1053.3753.3953.7553.0100321,5001.0850.1911.856
2019-01-0952.7653.6253.9852.3300280,8001.0850.1971.864
2019-01-0851.8752.4752.8651.6300461,9001.0840.1871.828
2019-01-0749.1851.2351.3849.1800351,3001.0830.1791.789
2019-01-0448.1348.9649.5147.8400318,2001.0770.1541.715
2019-01-0347.8547.3148.3846.1200385,3001.0820.1481.66
2019-01-0248.6647.8549.2947.6300441,6001.090.1411.68
2018-12-3148.5549.5549.7148.2500333,9001.0910.1541.738
2018-12-2848.2948.2749.0247.2900252,4001.0850.1411.696
2018-12-2746.6648.0448.0745.6700306,8001.0860.1341.689
2018-12-2645.3447.4747.5745.1600281,1001.0860.1281.671
2018-12-2443.734545.9543.4100259,9001.090.1331.584
2018-12-2146.2544.2246.8244.1700477,6001.1160.1141.557
2018-12-2047.1646.147.945.0500393,8001.1060.1181.627
2018-12-1948.0647.349.546.6100385,7001.1060.1181.67
2018-12-1848.6147.324947.1500303,4001.1060.1181.672
2018-12-1748.8648.1249.6847.6300233,0001.1020.121.701
2018-12-1449.2549.1750.0548.500279,9001.1010.1191.738
2018-12-1351.3749.8651.3849.5500311,7001.1030.1151.763
2018-12-125049.9251.0649.8500275,3001.1040.1141.766
2018-12-1150.0549.4950.1448.9300211,1001.1050.1251.752
2018-12-104949.2250.4748.4500233,3001.0980.1391.744
2018-12-0751.2449.0651.3648.2800347,9001.0950.1471.74
2018-12-0651.0551.352.650.7200507,9001.0910.1421.816
2018-12-0453.2351.8953.9851.600230,1001.0760.1351.837
2018-12-0354.8153.4654.8151.0800497,4001.080.1331.888
2018-11-3053.454.2954.4453.1800230,4001.0810.1521.916
2018-11-2952.8753.4253.8152.5200294,5001.0770.1451.889
2018-11-2852.2253.2654.1151.8200368,3001.080.1331.885
2018-11-2751.1751.8252.1950.8500236,5001.0790.131.839
2018-11-2650.6551.6551.7849.9600493,0001.0790.1331.835
2018-11-2349.250.0550.7549.20092,3001.0740.1241.782
2018-11-2148.349.745047.700423,6001.0760.121.773
2018-11-2047.0747.5748.2846.4700341,6001.0750.1121.699
2018-11-1951.5548.1951.5547.9400300,6001.0770.1091.722
2018-11-1650.7151.851.9750.500298,7001.0620.1391.846
2018-11-1550.4551.4351.4449.800255,6001.0620.1341.834
2018-11-1451.8550.6352.2250.4600273,4001.0630.1341.809
2018-11-1352.5851.353.4451.1100323,8001.060.141.832
2018-11-1252.4152.4453.4851.4200584,9001.0550.1551.871
2018-11-0952.552.6452.7351.3700503,3001.0610.1511.879
2018-11-0853.5752.9253.825200464,3001.0610.1391.889
2018-11-0754.0553.7455.9351.800949,2001.0640.1371.916
2018-11-0651.3551.9852.8651.0600286,1001.0570.1871.86
2018-11-0553.4251.853.4251.2900276,8001.0580.1761.855
2018-11-0253.853.254.3552.6400199,1001.0620.1931.902
2018-11-0153.5553.3653.5552.1400404,1001.0620.191.908
2018-10-3152.5453.2353.952.0300310,8001.0640.1941.905
2018-10-3050.4351.5952.1150.2300282,0001.060.1841.852
2018-10-2951.8550.4352.4649.4500380,3001.0590.1671.814
2018-10-2650.7950.8951.8549.4600175,0001.0630.1761.831
2018-10-2550.5251.7452.2150.3500416,6001.0640.1771.86
2018-10-2450.6750.1751.2249.9900540,7001.0590.1741.808
2018-10-2351.0450.8851.3649.9600155,7001.0730.171.834
2018-10-2251.452.0152.3551.2700310,2001.0690.1771.873
2018-10-1952.1451.152.5850.8200259,4001.0760.1511.843
2018-10-1852.3851.9652.5951.1200268,1001.0770.1471.873
2018-10-1752.4852.852.8951.5900274,5001.0770.1461.902
2018-10-1650.252.3452.4449.3600499,7001.0770.1421.888
2018-10-1549.849.5450.1349.0700233,1001.0670.1371.794
2018-10-1250.5450.0551.6749.52001,117,6001.0660.1391.813
2018-10-1149.449.450.5249.2500412,8001.070.1331.792
2018-10-1051.3249.7151.3348.9500507,3001.0770.1211.804
2018-10-0951.8551.3353.0851.2300460,3001.080.1331.86
2018-10-0855.0752.4355.0751.9600448,7001.0840.1521.899
2018-10-0555.1355.3455.9653.8600265,1001.0810.1731.995
2018-10-0456.9755.1957.0553.9600495,3001.0850.1571.991
2018-10-0356.2757.0457.7455.9300400,5001.0810.1712.051
2018-10-0257.1755.9957.3955.5800616,5001.0760.1582.019
2018-10-0160.7357.446157.1700592,9001.0740.1622.066
2018-09-2859.760.5561.359.700432,9001.0870.1952.162
2018-09-2760.759.956158.700465,8001.0860.1752.146
2018-09-2661.9560.562.160.200328,3001.050.212.164
2018-09-2561.6561.9562.6561.100316,4001.050.1812.209
2018-09-2461.361.4562.2560.700315,9001.060.1322.196
2018-09-2163.761.663.9561.600746,5001.0580.1412.203
2018-09-2063.2563.3563.8562.2500655,2001.060.1492.256
2018-09-1964.962.8565.161.8500607,6001.0560.1312.244
2018-09-1864.3564.966.564.3500233,1001.0450.1592.306
2018-09-1765.5564.365.7563.8500432,0001.0430.1682.291
2018-09-1465.5565.866.3865.3500214,2001.0360.1672.337
2018-09-136665.567.165.300271,4001.0350.1662.332
2018-09-1263.9565.665.9563.300297,1001.0350.1732.338
2018-09-1164.764.265.363.600508,6001.0330.1532.301
2018-09-1065.665.166.364.800530,4001.0370.172.33
2018-09-0763.0565.6566.562.700534,1001.0330.182.35
2018-09-0662.363.3564.0562.300303,4001.0560.1772.286
2018-09-0562.556262.6559.900252,9001.0520.1732.249
2018-09-0462.1562.5562.6560.500492,7001.0520.1752.268
2018-08-3162.562.362.961.600254,7001.0630.1842.263
2018-08-3062.5562.5562.9562.300155,0001.0530.1922.273
2018-08-2962.762.6563.6561.600328,7001.0520.1942.279
2018-08-2863.562.5563.9562.400217,5001.0530.1882.279
2018-08-276463.564.2563.100226,6001.0250.1772.31
2018-08-2462.463.763.7561.9500215,0001.0020.1752.319
2018-08-2361.356262.6461.3500183,2000.9940.1742.272
2018-08-2259.9561.361.5559.9500175,5000.9830.1752.253
2018-08-2159.5560.0560.7559.5500159,1000.9750.1712.217
2018-08-2059.2559.559.8558.8500373,7000.9790.1622.202
2018-08-1758.559.0559.558.300280,3000.9760.1682.19
2018-08-1660.560.1560.659.900174,2000.9760.1832.227
2018-08-1559.456060.3558.7500194,5000.9790.1932.225
2018-08-1460.2606159.600197,6000.9820.2042.227
2018-08-1360.659.9561.6559.400381,2000.9830.2042.228
2018-08-1060.1560.561.459.9500237,3000.9820.2012.248
2018-08-0959.8560.561.2559.7500361,6000.9840.1972.25
2018-08-0862.759.6563.558.45001,100,2000.9760.1782.226
2018-08-0761.862.9564.2561.5500394,6000.9710.2272.331


Copyright (c) 2005 - 2019 by Lukasz Tomicki