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, 2005 19.29 19.52 19.29 19.52 925 +0.23(+1.19%)
Jan 28, 2005 19.29 19.38 19.29 19.29 1,905 -0.46(-2.33%)
Jan 27, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Jan 26, 2005 19.38 19.75 19.38 19.75 1,456 +0.46(+2.38%)
Jan 25, 2005 19.29 19.29 19.29 19.29 326 +0.00(+0.00%)
Jan 24, 2005 19.28 19.29 19.28 19.29 435 +0.00(+0.00%)
Jan 21, 2005 19.29 19.29 18.90 19.29 1,765 -0.09(-0.47%)
Jan 20, 2005 19.47 19.47 19.38 19.38 2,449 -0.58(-2.90%)
Jan 19, 2005 20.20 20.20 18.89 19.96 1,633 -0.20(-1.00%)
Jan 18, 2005 19.92 20.20 19.92 20.16 1,463 +0.24(+1.20%)
Jan 14, 2005 19.92 19.92 19.92 19.92 0 +0.00(+0.00%)
Jan 13, 2005 19.01 19.92 19.01 19.92 898 +0.36(+1.83%)
Jan 12, 2005 19.29 19.56 19.11 19.56 1,998 -0.25(-1.25%)
Jan 11, 2005 19.81 19.81 19.81 19.81 272 +0.51(+2.67%)
Jan 10, 2005 19.53 19.53 19.30 19.30 408 -0.27(-1.36%)
Jan 07, 2005 19.01 19.67 19.01 19.56 2,465 -0.56(-2.80%)
Jan 06, 2005 19.38 20.13 19.33 20.13 1,524 -0.08(-0.39%)
Jan 05, 2005 19.29 20.21 19.29 20.21 789 +0.52(+2.66%)
Jan 04, 2005 19.47 19.68 19.47 19.68 2,691 -0.06(-0.33%)
Jan 03, 2005 19.29 19.79 19.29 19.75 2,585 +0.46(+2.38%)
Dec 31, 2004 19.29 19.29 19.29 19.29 163 -0.46(-2.33%)
Dec 30, 2004 19.01 19.75 19.01 19.75 979 -0.37(-1.82%)
Dec 29, 2004 18.74 20.11 18.74 20.11 870 +0.03(+0.17%)
Dec 28, 2004 18.97 20.20 18.97 20.08 2,721 +0.38(+1.92%)
Dec 27, 2004 19.76 19.76 18.78 19.70 1,088 +0.41(+2.14%)
Dec 23, 2004 19.55 19.55 19.29 19.29 3,266 -0.36(-1.81%)
Dec 22, 2004 19.75 19.75 19.65 19.65 979 -0.24(-1.21%)
Dec 21, 2004 19.89 19.89 19.89 19.89 0 +0.00(+0.00%)
Dec 20, 2004 18.38 20.12 18.38 19.89 3,701 +0.75(+3.94%)
Dec 17, 2004 19.13 19.15 19.13 19.13 870 -0.62(-3.12%)
Dec 16, 2004 18.99 19.75 18.88 19.75 7,076 +0.74(+3.87%)
Dec 15, 2004 17.83 19.47 17.83 19.01 762 +1.18(+6.64%)
Dec 14, 2004 17.83 17.83 17.83 17.83 108 -1.23(-6.45%)
Dec 13, 2004 18.83 19.52 18.77 19.06 4,354 +1.38(+7.79%)
Dec 10, 2004 17.68 17.68 17.68 17.68 0 +0.00(+0.00%)
Dec 09, 2004 17.91 17.91 17.68 17.68 1,306 -1.06(-5.64%)
Dec 08, 2004 18.83 18.83 17.91 18.74 979 +0.29(+1.59%)
Dec 07, 2004 18.60 18.60 18.44 18.44 544 -0.49(-2.57%)
Dec 06, 2004 18.93 18.93 18.93 18.93 0 +0.00(+0.00%)
Dec 03, 2004 18.93 18.93 18.93 18.93 870 +0.00(+0.00%)
Dec 02, 2004 18.93 18.93 18.93 18.93 326 +0.93(+5.15%)
Dec 01, 2004 18.18 18.18 18.00 18.00 653 -0.37(-2.00%)
Nov 30, 2004 19.97 19.97 18.37 18.37 2,395 +0.00(+0.00%)
Nov 29, 2004 18.37 18.37 18.37 18.37 653 -0.18(-0.99%)
Nov 26, 2004 18.55 18.55 18.55 18.55 0 +0.00(+0.00%)
Nov 24, 2004 18.37 18.55 18.37 18.55 1,197 +0.69(+3.86%)
Nov 23, 2004 17.87 17.87 17.87 17.87 108 -0.28(-1.52%)
Nov 22, 2004 18.00 18.28 17.77 18.14 5,879 +0.17(+0.97%)
Nov 19, 2004 18.37 18.37 17.97 17.97 1,633 -0.31(-1.71%)
Nov 18, 2004 18.37 18.37 18.28 18.28 5,879 -0.27(-1.44%)
Nov 17, 2004 18.19 18.54 18.19 18.54 1,197 +0.50(+2.75%)
Nov 16, 2004 17.91 18.05 17.91 18.05 62,927 -0.09(-0.51%)
Nov 15, 2004 17.90 18.14 17.90 18.14 6,314 -0.21(-1.15%)
Nov 12, 2004 18.35 18.35 17.64 18.35 2,830 -0.01(-0.05%)
Nov 11, 2004 18.36 18.36 18.36 18.36 435 +0.45(+2.51%)
Nov 10, 2004 17.47 17.91 17.47 17.91 762 +0.46(+2.63%)
Nov 09, 2004 18.40 18.57 17.45 17.45 3,157 -1.02(-5.52%)
Nov 08, 2004 18.47 18.47 18.47 18.47 108 -0.59(-3.08%)
Nov 05, 2004 17.87 19.06 17.87 19.06 2,939 +1.41(+7.96%)
Nov 04, 2004 17.87 17.87 17.65 17.65 1,306 +0.57(+3.33%)
Nov 03, 2004 17.08 17.08 17.08 17.08 0 +0.00(+0.00%)
Nov 02, 2004 17.08 17.08 17.08 17.08 217 -0.62(-3.49%)
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.