Skip to main content

Qcr Holdings Inc (NQ: QCRH )

55.65 +0.20 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 14.58 14.82 14.58 14.63 4,237 +0.05(+0.36%)
Jan 30, 2013 14.52 14.58 14.25 14.58 5,157 -0.00(-0.03%)
Jan 29, 2013 14.21 14.58 14.21 14.58 1,730 +0.50(+3.54%)
Jan 28, 2013 13.96 14.09 13.96 14.09 711 +0.11(+0.82%)
Jan 25, 2013 13.97 13.97 13.97 13.97 283 +0.07(+0.53%)
Jan 24, 2013 13.90 13.90 13.90 13.90 318 +0.00(+0.00%)
Jan 23, 2013 13.93 13.93 13.50 13.90 2,198 -0.03(-0.20%)
Jan 22, 2013 13.64 13.93 13.64 13.93 3,188 +0.42(+3.11%)
Jan 18, 2013 13.17 13.51 13.17 13.51 1,263 +0.20(+1.52%)
Jan 17, 2013 13.30 13.30 13.30 13.30 111 +0.30(+2.32%)
Jan 16, 2013 13.41 13.63 13.00 13.00 2,359 -0.45(-3.36%)
Jan 15, 2013 13.64 13.64 13.46 13.46 1,062 +0.09(+0.70%)
Jan 14, 2013 13.40 13.41 13.36 13.36 969 -0.09(-0.70%)
Jan 10, 2013 13.66 13.46 13.46 13.46 3,613 -0.14(-1.04%)
Jan 09, 2013 13.27 13.60 13.27 13.60 7,360 +0.38(+2.85%)
Jan 08, 2013 13.14 13.22 13.03 13.22 4,049 +0.19(+1.44%)
Jan 07, 2013 12.79 13.09 12.79 13.03 3,468 +0.09(+0.73%)
Jan 04, 2013 12.52 13.03 12.52 12.94 5,057 +0.38(+3.00%)
Jan 03, 2013 12.53 12.56 12.51 12.56 1,275 +0.05(+0.38%)
Jan 02, 2013 12.45 12.63 12.44 12.51 2,584 +0.07(+0.57%)
Dec 31, 2012 12.43 12.45 12.43 12.44 1,304 +0.16(+1.33%)
Dec 28, 2012 12.33 12.33 12.28 12.28 887 -0.13(-1.06%)
Dec 27, 2012 12.34 12.42 12.34 12.41 1,403 -0.06(-0.45%)
Dec 26, 2012 12.41 12.54 12.34 12.47 6,035 +0.19(+1.53%)
Dec 24, 2012 12.39 12.39 12.28 12.28 772 +0.00(+0.00%)
Dec 21, 2012 12.30 12.30 12.28 12.28 1,564 +0.05(+0.39%)
Dec 20, 2012 12.24 12.24 12.23 12.23 330 -0.22(-1.74%)
Dec 19, 2012 12.34 12.65 12.23 12.45 17,040 +0.11(+0.92%)
Dec 18, 2012 12.74 12.74 12.33 12.34 2,226 -0.42(-3.31%)
Dec 17, 2012 12.51 12.76 12.49 12.76 8,155 +0.32(+2.56%)
Dec 14, 2012 12.39 12.72 12.38 12.44 9,775 -0.23(-1.78%)
Dec 13, 2012 12.70 12.70 12.39 12.66 4,057 -0.05(-0.37%)
Dec 12, 2012 12.49 12.83 12.49 12.71 19,530 +0.23(+1.80%)
Dec 11, 2012 12.57 12.76 12.49 12.49 8,208 -0.09(-0.75%)
Dec 10, 2012 12.50 12.66 12.48 12.58 4,095 +0.08(+0.60%)
Dec 07, 2012 11.76 12.95 11.75 12.50 1,008 -0.14(-1.11%)
Dec 06, 2012 12.59 12.83 12.58 12.64 2,229 +0.08(+0.60%)
Dec 05, 2012 12.57 12.57 12.57 12.57 213 +0.02(+0.15%)
Dec 04, 2012 12.34 12.60 12.31 12.55 7,462 -0.45(-3.46%)
Nov 30, 2012 12.87 13.04 12.87 13.00 5,250 +0.19(+1.46%)
Nov 29, 2012 12.80 12.83 12.80 12.81 1,918 +0.10(+0.80%)
Nov 28, 2012 12.89 13.03 12.49 12.71 14,103 -0.05(-0.36%)
Nov 27, 2012 12.64 12.99 12.55 12.76 8,629 +0.27(+2.18%)
Nov 26, 2012 12.46 12.59 12.45 12.49 3,837 +0.14(+1.15%)
Nov 23, 2012 12.19 12.34 12.19 12.34 639 +0.15(+1.22%)
Nov 20, 2012 12.19 12.19 12.19 12.19 0 +0.38(+3.17%)
Nov 19, 2012 11.96 11.97 11.82 11.82 319 +0.09(+0.80%)
Nov 16, 2012 11.40 11.96 10.69 11.73 1,492 -0.23(-1.96%)
Nov 15, 2012 12.07 12.18 11.96 11.96 15,615 -0.21(-1.70%)
Nov 14, 2012 12.26 12.26 12.10 12.17 8,634 -0.08(-0.69%)
Nov 13, 2012 12.64 12.65 12.16 12.25 7,132 -0.44(-3.47%)
Nov 12, 2012 13.13 13.13 12.69 12.69 2,025 -0.02(-0.15%)
Nov 09, 2012 13.09 13.11 12.71 12.71 668 -0.03(-0.22%)
Nov 08, 2012 13.12 13.12 12.71 12.74 1,837 -0.39(-3.00%)
Nov 07, 2012 13.98 13.98 13.13 13.13 3,691 -0.84(-6.04%)
Nov 06, 2012 13.98 13.98 13.98 13.98 319 -0.03(-0.20%)
Nov 05, 2012 14.01 14.01 14.01 14.01 2,984 +0.00(+0.00%)
Nov 02, 2012 14.16 14.16 13.71 14.01 20,956 -0.07(-0.47%)
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.