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 50.03 52.24 49.89 52.12 70,615 +2.05(+4.10%)
Jan 30, 2023 49.75 50.54 49.75 50.06 51,880 +0.16(+0.32%)
Jan 27, 2023 48.84 50.14 48.45 49.90 86,747 +1.15(+2.36%)
Jan 26, 2023 50.07 50.28 48.66 48.75 65,908 -1.19(-2.38%)
Jan 25, 2023 49.38 50.56 48.87 49.94 158,295 +0.96(+1.96%)
Jan 24, 2023 49.46 49.46 48.94 48.98 66,121 -0.63(-1.28%)
Jan 23, 2023 49.42 49.93 48.96 49.62 80,241 +0.20(+0.40%)
Jan 20, 2023 49.03 49.51 48.42 49.42 87,699 +0.88(+1.82%)
Jan 19, 2023 48.22 48.81 47.70 48.54 84,788 +0.22(+0.45%)
Jan 18, 2023 49.63 49.79 48.14 48.32 85,567 -1.55(-3.10%)
Jan 17, 2023 50.07 50.10 49.27 49.86 45,026 -0.11(-0.22%)
Jan 13, 2023 49.37 50.18 49.11 49.97 25,057 +0.13(+0.26%)
Jan 12, 2023 49.35 50.17 48.91 49.84 25,902 +0.85(+1.74%)
Jan 11, 2023 49.33 49.49 48.52 48.99 71,904 -0.15(-0.30%)
Jan 10, 2023 48.66 49.18 48.47 49.14 63,145 +0.21(+0.43%)
Jan 09, 2023 49.50 49.50 48.68 48.93 31,198 -0.55(-1.10%)
Jan 06, 2023 48.70 49.54 48.32 49.48 42,060 +1.20(+2.49%)
Jan 05, 2023 48.46 48.49 47.90 48.28 45,788 -0.43(-0.88%)
Jan 04, 2023 49.09 49.67 48.55 48.70 30,027 -0.31(-0.63%)
Jan 03, 2023 49.35 49.46 48.47 49.01 51,294 -0.21(-0.42%)
Dec 30, 2022 49.29 49.48 49.07 49.22 27,886 -0.24(-0.48%)
Dec 29, 2022 49.41 49.83 49.15 49.46 37,678 +0.38(+0.77%)
Dec 28, 2022 49.35 49.79 49.08 49.08 28,720 -0.29(-0.58%)
Dec 27, 2022 49.56 50.05 49.14 49.37 45,940 -0.16(-0.32%)
Dec 23, 2022 48.70 49.83 48.47 49.53 51,806 +0.80(+1.65%)
Dec 22, 2022 49.13 49.30 48.18 48.72 80,591 -0.64(-1.31%)
Dec 21, 2022 48.39 49.44 48.39 49.37 74,007 +1.21(+2.51%)
Dec 20, 2022 47.94 48.59 47.84 48.16 108,529 +0.16(+0.33%)
Dec 19, 2022 47.62 48.17 47.44 48.00 77,109 +0.63(+1.34%)
Dec 16, 2022 47.00 48.10 46.43 47.37 146,090 +0.35(+0.74%)
Dec 15, 2022 46.88 47.38 46.51 47.02 78,788 -0.30(-0.63%)
Dec 14, 2022 48.07 48.19 46.92 47.32 82,525 -0.75(-1.57%)
Dec 13, 2022 49.12 49.65 47.65 48.07 158,241 -0.59(-1.22%)
Dec 12, 2022 48.82 48.93 48.38 48.66 97,242 +0.07(+0.14%)
Dec 09, 2022 48.47 48.67 48.16 48.59 63,028 -0.13(-0.26%)
Dec 08, 2022 49.37 49.55 48.38 48.72 57,882 -0.33(-0.67%)
Dec 07, 2022 49.61 50.06 48.98 49.05 30,704 -0.75(-1.51%)
Dec 06, 2022 50.61 50.65 49.65 49.80 42,069 -0.87(-1.72%)
Dec 05, 2022 51.89 51.89 50.36 50.67 89,987 -1.38(-2.64%)
Dec 02, 2022 51.28 52.19 51.09 52.05 71,167 +0.41(+0.79%)
Dec 01, 2022 52.54 52.54 51.46 51.64 70,586 -0.46(-0.87%)
Nov 30, 2022 51.36 52.25 50.72 52.10 135,304 +0.53(+1.04%)
Nov 29, 2022 51.20 51.67 51.20 51.56 40,595 +0.37(+0.72%)
Nov 28, 2022 51.30 51.61 51.00 51.20 54,584 -0.40(-0.77%)
Nov 25, 2022 51.42 52.12 51.42 51.59 30,332 -0.06(-0.11%)
Nov 23, 2022 52.04 52.04 51.46 51.65 31,866 -0.34(-0.65%)
Nov 22, 2022 51.78 52.15 51.49 51.99 46,350 +0.38(+0.73%)
Nov 21, 2022 51.43 51.64 51.33 51.61 47,306 +0.42(+0.81%)
Nov 18, 2022 51.29 51.87 50.56 51.20 67,463 +0.72(+1.43%)
Nov 17, 2022 50.15 51.02 49.57 50.48 84,618 -0.13(-0.25%)
Nov 16, 2022 51.11 51.18 50.46 50.60 100,786 -0.70(-1.37%)
Nov 15, 2022 51.54 52.22 51.05 51.31 74,499 +0.28(+0.54%)
Nov 14, 2022 51.11 52.68 50.80 51.03 71,470 -0.20(-0.39%)
Nov 11, 2022 51.99 52.18 50.91 51.23 60,087 -0.99(-1.90%)
Nov 10, 2022 50.92 52.51 50.89 52.22 76,254 +2.31(+4.62%)
Nov 09, 2022 50.51 50.79 49.85 49.91 49,658 -0.97(-1.91%)
Nov 08, 2022 50.51 51.33 50.09 50.88 75,028 +1.43(+2.88%)
Nov 07, 2022 48.96 49.48 48.64 49.46 43,362 +0.65(+1.34%)
Nov 04, 2022 47.80 48.91 47.06 48.80 56,067 +1.45(+3.05%)
Nov 03, 2022 48.20 48.27 46.77 47.36 99,216 -1.43(-2.92%)
Nov 02, 2022 49.72 50.02 48.72 48.78 83,659 -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.