Skip to main content

Qcr Holdings Inc (NQ: QCRH )

56.22 +0.27 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 7.124 7.124 7.042 7.042 2,122 -0.02(-0.23%)
Jan 30, 2003 7.091 7.152 7.058 7.058 489 -0.03(-0.46%)
Jan 28, 2003 7.026 7.091 7.026 7.091 1,796 +0.13(+1.87%)
Jan 24, 2003 6.961 6.961 6.961 6.961 163 -0.02(-0.35%)
Jan 23, 2003 6.985 6.985 6.985 6.985 0 +0.02(+0.35%)
Jan 22, 2003 6.960 6.960 6.960 6.960 816 -0.02(-0.35%)
Jan 21, 2003 6.985 6.985 6.985 6.985 816 +0.02(+0.35%)
Jan 17, 2003 6.961 6.961 6.961 6.961 163 -0.17(-2.34%)
Jan 16, 2003 7.128 7.128 7.128 7.128 163 +0.08(+1.16%)
Jan 15, 2003 7.046 7.046 7.046 7.046 0 +0.00(+0.00%)
Jan 14, 2003 7.087 7.087 7.046 7.046 653 +0.00(+0.06%)
Jan 13, 2003 7.042 7.042 7.042 7.042 0 +0.00(+0.00%)
Jan 10, 2003 7.042 7.042 7.042 7.042 0 +0.00(+0.00%)
Jan 09, 2003 6.964 7.042 6.964 7.042 4,735 +0.08(+1.11%)
Jan 08, 2003 6.964 6.964 6.964 6.964 1,143 -0.02(-0.29%)
Jan 07, 2003 7.034 7.034 6.985 6.985 489 -0.00(-0.01%)
Jan 06, 2003 6.879 7.022 6.879 6.985 3,266 +0.03(+0.48%)
Jan 02, 2003 6.871 6.952 6.871 6.952 489 +0.05(+0.77%)
Dec 31, 2002 6.866 6.907 6.834 6.899 7,838 +0.00(+0.00%)
Dec 27, 2002 6.675 6.899 6.662 6.899 8,328 +0.10(+1.44%)
Dec 26, 2002 6.802 6.802 6.802 6.802 0 +0.00(+0.00%)
Dec 24, 2002 6.695 6.785 6.634 6.802 4,735 +0.11(+1.59%)
Dec 23, 2002 6.626 6.940 6.626 6.695 13,391 +0.04(+0.61%)
Dec 20, 2002 6.626 6.654 6.626 6.654 4,409 +0.08(+1.24%)
Dec 19, 2002 6.581 6.581 6.572 6.572 979 -0.05(-0.74%)
Dec 18, 2002 6.593 6.634 6.560 6.621 9,308 -0.02(-0.25%)
Dec 17, 2002 6.532 6.638 6.532 6.638 2,776 +0.10(+1.56%)
Dec 16, 2002 6.536 6.536 6.536 6.536 326 +0.00(+0.06%)
Dec 13, 2002 6.532 6.536 6.532 6.532 489 -0.20(-3.02%)
Dec 12, 2002 6.736 6.736 6.736 6.736 0 +0.00(+0.00%)
Dec 11, 2002 6.736 6.736 6.736 6.736 0 +0.00(+0.00%)
Dec 10, 2002 6.736 6.736 6.736 6.736 0 +0.00(+0.00%)
Dec 09, 2002 6.695 6.736 6.695 6.736 653 +0.20(+3.12%)
Dec 06, 2002 6.544 6.544 6.532 6.532 489 -0.07(-1.05%)
Dec 05, 2002 6.601 6.601 6.601 6.601 163 +0.11(+1.70%)
Dec 04, 2002 6.491 6.491 6.491 6.491 0 +0.00(+0.00%)
Dec 03, 2002 6.226 6.695 6.226 6.491 7,512 +0.30(+4.81%)
Dec 02, 2002 6.230 6.695 6.193 6.193 6,695 -0.07(-1.11%)
Nov 27, 2002 6.332 6.332 6.262 6.262 979 -0.07(-1.03%)
Nov 26, 2002 6.638 6.638 6.119 6.328 2,122 -0.37(-5.49%)
Nov 25, 2002 6.634 6.695 6.617 6.695 2,612 +0.06(+0.92%)
Nov 22, 2002 6.303 6.634 6.303 6.634 4,735 +0.47(+7.62%)
Nov 21, 2002 6.164 6.226 6.160 6.164 4,245 -0.05(-0.79%)
Nov 20, 2002 6.213 6.213 6.213 6.213 0 +0.00(+0.00%)
Nov 19, 2002 6.208 6.217 6.208 6.213 489 +0.04(+0.73%)
Nov 18, 2002 6.168 6.168 6.168 6.168 0 +0.00(+0.00%)
Nov 15, 2002 6.168 6.168 6.168 6.168 0 +0.00(+0.00%)
Nov 14, 2002 6.168 6.168 6.168 6.168 0 +0.00(+0.00%)
Nov 13, 2002 6.168 6.168 6.168 6.168 326 +0.00(+0.07%)
Nov 12, 2002 6.164 6.164 6.164 6.164 326 -0.00(-0.07%)
Nov 11, 2002 6.168 6.168 6.168 6.168 326 -0.11(-1.76%)
Nov 08, 2002 6.164 6.279 6.164 6.279 1,959 +0.04(+0.65%)
Nov 07, 2002 6.238 6.238 6.238 6.238 0 +0.00(+0.00%)
Nov 06, 2002 6.238 6.238 6.238 6.238 0 +0.00(+0.00%)
Nov 05, 2002 6.238 6.238 6.238 6.238 0 +0.00(+0.00%)
Nov 04, 2002 6.230 6.238 6.230 6.238 2,286 +0.11(+1.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.