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, 2023 50.04 52.26 49.90 52.13 70,600 +2.05(+4.10%)
Jan 30, 2023 49.76 50.55 49.76 50.07 51,869 +0.16(+0.32%)
Jan 27, 2023 48.85 50.15 48.46 49.91 86,728 +1.15(+2.36%)
Jan 26, 2023 50.08 50.29 48.68 48.76 65,894 -1.19(-2.38%)
Jan 25, 2023 49.39 50.57 48.88 49.95 158,261 +0.96(+1.96%)
Jan 24, 2023 49.47 49.47 48.95 48.99 66,107 -0.63(-1.28%)
Jan 23, 2023 49.43 49.94 48.97 49.63 80,224 +0.20(+0.40%)
Jan 20, 2023 49.04 49.52 48.43 49.43 87,680 +0.88(+1.82%)
Jan 19, 2023 48.23 48.82 47.71 48.55 84,770 +0.22(+0.45%)
Jan 18, 2023 49.64 49.80 48.15 48.33 85,548 -1.55(-3.10%)
Jan 17, 2023 50.08 50.11 49.28 49.88 45,017 -0.11(-0.22%)
Jan 13, 2023 49.38 50.19 49.12 49.98 25,051 +0.13(+0.26%)
Jan 12, 2023 49.36 50.18 48.92 49.86 25,896 +0.85(+1.74%)
Jan 11, 2023 49.34 49.50 48.53 49.00 71,889 -0.15(-0.30%)
Jan 10, 2023 48.68 49.19 48.48 49.15 63,131 +0.21(+0.43%)
Jan 09, 2023 49.51 49.51 48.69 48.94 31,192 -0.55(-1.10%)
Jan 06, 2023 48.71 49.55 48.33 49.49 42,051 +1.20(+2.49%)
Jan 05, 2023 48.47 48.50 47.91 48.29 45,778 -0.43(-0.88%)
Jan 04, 2023 49.10 49.68 48.56 48.71 30,020 -0.31(-0.63%)
Jan 03, 2023 49.36 49.47 48.48 49.02 51,283 -0.21(-0.42%)
Dec 30, 2022 49.30 49.49 49.08 49.23 27,881 -0.24(-0.48%)
Dec 29, 2022 49.42 49.85 49.16 49.47 37,670 +0.38(+0.77%)
Dec 28, 2022 49.36 49.80 49.09 49.09 28,713 -0.29(-0.58%)
Dec 27, 2022 49.57 50.06 49.15 49.38 45,930 -0.16(-0.32%)
Dec 23, 2022 48.71 49.85 48.48 49.54 51,795 +0.80(+1.65%)
Dec 22, 2022 49.14 49.31 48.19 48.73 80,574 -0.64(-1.31%)
Dec 21, 2022 48.40 49.45 48.40 49.38 73,991 +1.21(+2.51%)
Dec 20, 2022 47.95 48.60 47.85 48.17 108,506 +0.16(+0.33%)
Dec 19, 2022 47.63 48.18 47.45 48.01 77,093 +0.63(+1.34%)
Dec 16, 2022 47.01 48.11 46.44 47.38 146,059 +0.35(+0.74%)
Dec 15, 2022 46.89 47.39 46.52 47.03 78,771 -0.30(-0.63%)
Dec 14, 2022 48.08 48.20 46.93 47.33 82,507 -0.75(-1.57%)
Dec 13, 2022 49.13 49.66 47.66 48.08 158,208 -0.59(-1.22%)
Dec 12, 2022 48.83 48.94 48.39 48.67 97,222 +0.07(+0.14%)
Dec 09, 2022 48.49 48.68 48.17 48.60 63,015 -0.13(-0.26%)
Dec 08, 2022 49.38 49.56 48.39 48.73 57,870 -0.33(-0.67%)
Dec 07, 2022 49.62 50.07 48.99 49.06 30,697 -0.75(-1.51%)
Dec 06, 2022 50.62 50.66 49.66 49.81 42,060 -0.87(-1.72%)
Dec 05, 2022 51.90 51.90 50.37 50.68 89,968 -1.38(-2.64%)
Dec 02, 2022 51.29 52.20 51.10 52.06 71,152 +0.41(+0.79%)
Dec 01, 2022 52.55 52.55 51.47 51.65 70,571 -0.46(-0.87%)
Nov 30, 2022 51.37 52.26 50.73 52.11 135,275 +0.53(+1.04%)
Nov 29, 2022 51.21 51.68 51.21 51.58 40,586 +0.37(+0.72%)
Nov 28, 2022 51.31 51.63 51.01 51.21 54,573 -0.40(-0.77%)
Nov 25, 2022 51.43 52.13 51.43 51.61 30,325 -0.06(-0.11%)
Nov 23, 2022 52.05 52.05 51.47 51.66 31,859 -0.34(-0.65%)
Nov 22, 2022 51.79 52.16 51.50 52.00 46,341 +0.38(+0.73%)
Nov 21, 2022 51.44 51.65 51.34 51.63 47,296 +0.42(+0.81%)
Nov 18, 2022 51.30 51.88 50.57 51.21 67,449 +0.72(+1.43%)
Nov 17, 2022 50.16 51.03 49.58 50.49 84,600 -0.13(-0.25%)
Nov 16, 2022 51.12 51.19 50.47 50.61 100,764 -0.70(-1.37%)
Nov 15, 2022 51.56 52.23 51.06 51.32 74,483 +0.28(+0.54%)
Nov 14, 2022 51.12 52.69 50.81 51.04 71,455 -0.20(-0.39%)
Nov 11, 2022 52.00 52.19 50.92 51.24 60,074 -0.99(-1.90%)
Nov 10, 2022 50.93 52.52 50.90 52.23 76,237 +2.31(+4.62%)
Nov 09, 2022 50.52 50.80 49.86 49.92 49,647 -0.97(-1.91%)
Nov 08, 2022 50.52 51.34 50.10 50.89 75,012 +1.43(+2.88%)
Nov 07, 2022 48.97 49.50 48.65 49.47 43,353 +0.65(+1.34%)
Nov 04, 2022 47.81 48.92 47.07 48.81 56,055 +1.45(+3.05%)
Nov 03, 2022 48.21 48.28 46.78 47.37 99,194 -1.43(-2.92%)
Nov 02, 2022 49.73 50.03 48.73 48.79 83,641 -1.00(-2.01%)
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.