Skip to main content

Qcr Holdings Inc (NQ: QCRH )

55.22 -0.55 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 15.60 15.64 15.60 15.64 3,516 +0.03(+0.18%)
Jan 30, 2007 15.48 15.61 15.48 15.61 1,742 +0.09(+0.59%)
Jan 29, 2007 15.61 15.63 15.47 15.52 5,860 +0.05(+0.30%)
Jan 26, 2007 15.84 15.84 15.47 15.47 1,386 -0.96(-5.87%)
Jan 25, 2007 15.77 16.44 15.77 16.44 3,265 +0.83(+5.29%)
Jan 24, 2007 15.61 15.61 15.61 15.61 0 +0.00(+0.00%)
Jan 23, 2007 15.48 15.61 15.48 15.61 374 -0.03(-0.21%)
Jan 22, 2007 15.47 15.79 15.47 15.64 2,762 +0.17(+1.10%)
Jan 19, 2007 15.47 15.47 15.47 15.47 0 +0.00(+0.00%)
Jan 18, 2007 15.56 15.56 15.47 15.47 435 +0.00(+0.00%)
Jan 17, 2007 15.61 15.61 15.47 15.47 4,230 -0.09(-0.59%)
Jan 16, 2007 15.57 15.61 15.57 15.57 2,235 -0.05(-0.29%)
Jan 12, 2007 15.48 15.61 15.48 15.61 1,529 -0.04(-0.23%)
Jan 11, 2007 15.84 16.06 15.61 15.65 7,371 -0.19(-1.22%)
Jan 10, 2007 15.84 15.84 15.84 15.84 245 +0.00(+0.00%)
Jan 09, 2007 15.84 15.84 15.84 15.84 1,197 -0.15(-0.92%)
Jan 08, 2007 15.74 15.99 15.54 15.99 547 +0.35(+2.23%)
Jan 05, 2007 15.62 15.64 15.62 15.64 435 +0.08(+0.53%)
Jan 04, 2007 15.84 15.84 15.56 15.56 5,533 -0.47(-2.92%)
Jan 03, 2007 16.07 16.07 16.02 16.02 326 -0.19(-1.19%)
Dec 29, 2006 16.22 16.22 16.22 16.22 947 -0.36(-2.16%)
Dec 28, 2006 16.42 16.58 16.42 16.58 302 +0.00(+0.00%)
Dec 27, 2006 16.47 16.58 16.47 16.58 5,064 +0.16(+0.95%)
Dec 26, 2006 16.74 16.74 16.42 16.42 2,133 -0.02(-0.11%)
Dec 22, 2006 16.44 16.44 16.44 16.44 163 -0.05(-0.28%)
Dec 21, 2006 16.35 16.48 16.35 16.48 1,851 -0.05(-0.28%)
Dec 20, 2006 16.53 16.53 16.53 16.53 0 +0.00(+0.00%)
Dec 19, 2006 16.57 16.58 16.40 16.53 9,097 +0.05(+0.28%)
Dec 18, 2006 16.53 16.70 16.42 16.48 3,116 -0.51(-3.03%)
Dec 15, 2006 16.26 17.30 16.26 17.00 4,011 +0.46(+2.78%)
Dec 14, 2006 16.54 16.54 16.54 16.54 0 +0.00(+0.00%)
Dec 13, 2006 16.34 16.54 16.30 16.54 621 -0.03(-0.17%)
Dec 12, 2006 16.52 16.85 16.52 16.57 3,573 +0.05(+0.28%)
Dec 11, 2006 16.65 16.85 16.52 16.52 1,524 -0.57(-3.33%)
Dec 08, 2006 16.53 17.32 16.53 17.09 6,690 +0.56(+3.39%)
Dec 07, 2006 16.53 16.53 16.53 16.53 108 +0.09(+0.56%)
Dec 06, 2006 16.44 16.53 16.44 16.44 5,851 +0.14(+0.84%)
Dec 05, 2006 16.30 16.48 16.30 16.30 2,295 -0.09(-0.56%)
Dec 04, 2006 16.22 16.39 16.22 16.39 2,479 -0.00(-0.00%)
Dec 01, 2006 16.35 16.39 16.35 16.39 1,339 +0.00(+0.00%)
Nov 30, 2006 16.30 16.50 16.30 16.39 4,029 +0.09(+0.56%)
Nov 29, 2006 15.84 16.30 15.61 16.30 9,004 +0.63(+4.04%)
Nov 28, 2006 16.07 16.07 15.61 15.67 5,226 -0.40(-2.51%)
Nov 27, 2006 16.19 16.21 16.07 16.07 2,539 -0.46(-2.78%)
Nov 24, 2006 16.53 16.53 16.53 16.53 108 +0.09(+0.56%)
Nov 22, 2006 16.44 16.44 16.44 16.44 981 -0.32(-1.92%)
Nov 21, 2006 16.53 16.76 16.53 16.76 1,930 +0.32(+1.96%)
Nov 20, 2006 16.21 16.44 16.21 16.44 1,904 +0.14(+0.84%)
Nov 17, 2006 16.30 16.30 16.30 16.30 0 +0.00(+0.00%)
Nov 16, 2006 16.30 16.30 16.30 16.30 762 +0.09(+0.56%)
Nov 15, 2006 16.20 16.21 16.20 16.21 816 +0.32(+2.03%)
Nov 14, 2006 15.89 15.89 15.89 15.89 0 +0.00(+0.00%)
Nov 13, 2006 15.89 15.89 15.89 15.89 0 +0.00(+0.00%)
Nov 10, 2006 15.89 15.89 15.89 15.89 0 +0.00(+0.00%)
Nov 09, 2006 15.89 15.89 15.89 15.89 1,219 +0.18(+1.17%)
Nov 08, 2006 15.70 15.70 15.70 15.70 326 -0.14(-0.87%)
Nov 07, 2006 15.43 15.84 15.43 15.84 1,113 +0.08(+0.52%)
Nov 06, 2006 16.07 16.07 15.67 15.76 1,412 -0.31(-1.94%)
Nov 03, 2006 15.96 16.11 15.96 16.07 3,402 +0.46(+2.94%)
Nov 02, 2006 15.61 15.61 15.61 15.61 1,742 +0.00(+0.00%)
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.