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, 2014 16.24 16.35 16.21 16.34 14,710 +0.10(+0.64%)
Jan 30, 2014 16.29 16.29 16.17 16.24 19,739 -0.08(-0.46%)
Jan 29, 2014 16.24 16.31 16.17 16.31 13,285 +0.13(+0.82%)
Jan 28, 2014 16.22 16.27 16.17 16.18 7,477 +0.09(+0.59%)
Jan 27, 2014 16.13 16.15 16.08 16.09 8,511 +0.01(+0.06%)
Jan 24, 2014 16.15 16.15 16.08 16.08 11,104 -0.05(-0.29%)
Jan 23, 2014 16.23 16.23 16.12 16.13 6,120 -0.12(-0.76%)
Jan 22, 2014 16.32 16.33 16.09 16.25 11,754 -0.08(-0.46%)
Jan 21, 2014 16.34 16.39 16.13 16.32 18,803 +0.06(+0.37%)
Jan 17, 2014 16.22 16.26 16.26 16.26 4,757 +0.05(+0.33%)
Jan 16, 2014 16.11 16.22 16.08 16.21 20,899 +0.12(+0.76%)
Jan 15, 2014 16.13 16.13 16.07 16.09 63,625 +0.01(+0.06%)
Jan 14, 2014 16.15 16.32 16.08 16.08 27,442 -0.06(-0.37%)
Jan 13, 2014 16.20 16.30 16.14 16.14 1,365 +0.06(+0.38%)
Jan 10, 2014 16.30 16.30 16.08 16.08 4,079 -0.00(-0.01%)
Jan 09, 2014 16.27 16.36 16.08 16.08 41,182 -0.10(-0.64%)
Jan 08, 2014 16.44 16.44 16.10 16.18 9,619 -0.18(-1.10%)
Jan 07, 2014 16.34 16.53 16.29 16.36 15,382 +0.02(+0.12%)
Jan 06, 2014 16.34 16.34 16.08 16.34 18,610 +0.04(+0.23%)
Jan 03, 2014 16.26 16.36 16.10 16.31 16,839 +0.21(+1.29%)
Jan 02, 2014 16.27 16.31 16.10 16.10 18,954 -0.01(-0.06%)
Dec 31, 2013 16.31 16.11 16.11 16.11 5,075 +0.03(+0.18%)
Dec 30, 2013 16.08 16.83 16.06 16.08 11,798 +0.00(+0.00%)
Dec 27, 2013 16.25 16.25 16.08 16.08 5,313 -0.08(-0.47%)
Dec 26, 2013 16.37 16.37 16.15 16.15 12,893 -0.12(-0.76%)
Dec 24, 2013 16.41 16.66 16.20 16.28 8,109 -0.04(-0.23%)
Dec 23, 2013 16.13 16.36 16.09 16.31 21,010 +0.01(+0.06%)
Dec 20, 2013 16.09 16.49 16.08 16.31 21,010 +0.13(+0.82%)
Dec 19, 2013 16.16 16.51 16.08 16.17 3,129 +0.07(+0.42%)
Dec 18, 2013 16.27 16.37 16.08 16.10 11,938 -0.31(-1.91%)
Dec 17, 2013 16.33 17.09 16.31 16.42 24,872 -0.44(-2.63%)
Dec 16, 2013 16.70 16.88 16.61 16.86 1,669 +0.25(+1.53%)
Dec 13, 2013 16.73 16.83 16.61 16.61 6,619 -0.19(-1.12%)
Dec 12, 2013 16.98 17.01 16.80 16.80 13,642 -0.24(-1.39%)
Dec 11, 2013 17.16 17.16 16.99 17.03 10,471 -0.05(-0.28%)
Dec 10, 2013 16.95 17.08 16.95 17.08 2,661 +0.14(+0.84%)
Dec 09, 2013 17.05 17.08 16.94 16.94 3,048 -0.05(-0.28%)
Dec 06, 2013 16.94 17.03 16.89 16.98 0 +0.08(+0.50%)
Dec 05, 2013 16.90 16.90 16.90 16.90 0 +0.01(+0.06%)
Dec 04, 2013 17.08 17.08 16.89 16.89 0 -0.19(-1.10%)
Dec 03, 2013 16.98 17.08 16.94 17.08 0 +0.09(+0.56%)
Dec 02, 2013 17.08 17.08 16.94 16.98 0 +0.09(+0.53%)
Nov 29, 2013 17.02 17.07 16.90 16.90 0 -0.09(-0.53%)
Nov 27, 2013 17.07 17.07 16.90 16.98 0 +0.19(+1.12%)
Nov 26, 2013 16.80 16.81 16.80 16.80 0 -0.19(-1.11%)
Nov 25, 2013 16.98 17.08 16.89 16.98 0 +0.18(+1.07%)
Nov 22, 2013 16.81 16.81 16.81 16.81 0 +0.01(+0.06%)
Nov 21, 2013 16.86 17.17 16.80 16.80 0 -0.09(-0.56%)
Nov 20, 2013 16.89 16.90 16.82 16.89 0 +0.16(+0.98%)
Nov 19, 2013 16.71 16.91 16.71 16.73 0 -0.14(-0.81%)
Nov 18, 2013 16.86 16.94 16.86 16.86 0 -0.05(-0.28%)
Nov 15, 2013 16.70 16.91 16.70 16.91 0 -0.08(-0.44%)
Nov 14, 2013 16.80 16.98 16.80 16.98 0 +0.19(+1.12%)
Nov 12, 2013 16.65 16.80 16.65 16.80 0 +0.00(+0.00%)
Nov 11, 2013 16.81 16.81 16.80 16.80 0 +0.09(+0.57%)
Nov 08, 2013 16.65 16.84 16.51 16.70 0 +0.07(+0.40%)
Nov 07, 2013 16.55 16.64 16.55 16.64 0 +0.12(+0.74%)
Nov 06, 2013 16.55 16.73 16.43 16.51 0 +0.04(+0.23%)
Nov 05, 2013 16.14 16.48 16.14 16.48 0 +0.42(+2.65%)
Nov 04, 2013 16.32 16.61 16.04 16.05 0 -0.25(-1.51%)
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.