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 (%)
Oct 31, 2016 30.89 31.89 30.26 31.13 55,182 +0.29(+0.93%)
Oct 28, 2016 30.55 30.84 29.88 30.84 20,028 +0.24(+0.78%)
Oct 27, 2016 30.70 30.79 30.46 30.60 28,345 +0.05(+0.16%)
Oct 26, 2016 30.60 30.79 30.31 30.55 16,469 +0.05(+0.16%)
Oct 25, 2016 30.41 30.60 30.02 30.50 17,167 +0.19(+0.63%)
Oct 24, 2016 30.41 30.60 29.83 30.31 26,834 +0.19(+0.64%)
Oct 21, 2016 29.83 30.12 29.83 30.12 6,475 +0.00(+0.00%)
Oct 20, 2016 30.02 30.46 30.02 30.12 10,246 +0.00(+0.00%)
Oct 19, 2016 30.17 30.50 29.98 30.12 13,379 +0.14(+0.48%)
Oct 18, 2016 30.50 30.50 29.79 29.98 13,870 -0.05(-0.16%)
Oct 17, 2016 30.02 30.26 29.79 30.02 13,547 +0.07(+0.22%)
Oct 14, 2016 29.93 30.44 29.93 29.96 24,666 +0.28(+0.94%)
Oct 13, 2016 29.99 30.05 29.63 29.68 11,840 -0.46(-1.53%)
Oct 12, 2016 30.02 30.45 29.95 30.14 15,560 +0.06(+0.19%)
Oct 11, 2016 30.60 30.60 29.03 30.08 18,095 -0.51(-1.66%)
Oct 10, 2016 29.89 30.82 29.89 30.59 20,044 +0.43(+1.43%)
Oct 07, 2016 29.23 30.41 29.23 30.16 17,244 -0.40(-1.32%)
Oct 06, 2016 30.60 30.65 30.17 30.56 31,533 +0.11(+0.35%)
Oct 05, 2016 30.42 30.65 30.34 30.46 23,808 +0.34(+1.14%)
Oct 04, 2016 30.16 30.61 30.01 30.11 20,355 -0.09(-0.29%)
Oct 03, 2016 30.18 30.61 30.05 30.20 31,698 -0.20(-0.66%)
Sep 30, 2016 29.77 30.60 29.54 30.40 37,144 +0.74(+2.49%)
Sep 29, 2016 30.52 30.52 27.49 29.66 33,362 -0.95(-3.10%)
Sep 28, 2016 30.19 30.70 30.07 30.61 17,465 +0.49(+1.62%)
Sep 27, 2016 29.93 30.12 29.93 30.12 40,158 +0.21(+0.70%)
Sep 26, 2016 30.50 30.50 29.84 29.91 21,067 -0.65(-2.13%)
Sep 23, 2016 30.25 30.83 30.17 30.56 26,594 +0.15(+0.50%)
Sep 22, 2016 30.05 30.41 30.02 30.41 24,812 +0.40(+1.34%)
Sep 21, 2016 30.06 30.06 29.81 30.01 18,972 +0.02(+0.06%)
Sep 20, 2016 30.02 30.09 29.82 29.99 24,522 +0.03(+0.10%)
Sep 19, 2016 30.06 30.06 29.79 29.96 31,867 -0.11(-0.35%)
Sep 16, 2016 29.92 30.06 29.31 30.06 64,171 +0.26(+0.87%)
Sep 15, 2016 29.75 30.02 29.68 29.80 20,656 +0.07(+0.23%)
Sep 14, 2016 29.69 29.85 29.64 29.74 29,426 +0.09(+0.29%)
Sep 13, 2016 29.81 29.89 29.03 29.65 33,052 -0.33(-1.08%)
Sep 12, 2016 29.63 30.15 29.22 29.98 48,184 +0.28(+0.93%)
Sep 09, 2016 29.77 29.97 29.68 29.70 24,033 -0.21(-0.70%)
Sep 08, 2016 29.98 29.98 29.56 29.91 16,623 +0.03(+0.10%)
Sep 07, 2016 29.79 29.99 29.59 29.88 40,479 -0.05(-0.16%)
Sep 06, 2016 29.98 30.05 29.72 29.93 27,426 +0.07(+0.22%)
Sep 02, 2016 29.84 29.86 29.86 29.86 19,655 +0.12(+0.42%)
Sep 01, 2016 29.81 29.91 28.88 29.74 25,469 -0.12(-0.42%)
Aug 31, 2016 29.39 30.06 29.39 29.86 46,117 +0.47(+1.59%)
Aug 30, 2016 29.35 29.47 29.21 29.39 62,665 +0.08(+0.26%)
Aug 29, 2016 29.17 29.46 29.17 29.32 42,261 +0.18(+0.62%)
Aug 26, 2016 29.08 29.35 29.08 29.13 26,468 +0.09(+0.30%)
Aug 25, 2016 28.97 29.08 28.71 29.05 17,877 +0.13(+0.46%)
Aug 24, 2016 28.58 29.02 28.58 28.91 16,130 +0.11(+0.40%)
Aug 23, 2016 28.93 29.08 28.71 28.80 12,502 +0.03(+0.10%)
Aug 22, 2016 29.04 29.09 28.62 28.77 11,940 -0.29(-0.99%)
Aug 19, 2016 28.91 29.13 28.90 29.06 52,145 +0.17(+0.60%)
Aug 18, 2016 28.97 29.04 28.75 28.89 13,825 +0.01(+0.03%)
Aug 17, 2016 29.05 29.05 28.50 28.88 9,243 -0.11(-0.40%)
Aug 16, 2016 28.51 29.11 28.51 28.99 22,112 +0.55(+1.95%)
Aug 15, 2016 28.21 28.64 28.19 28.44 29,487 +0.05(+0.17%)
Aug 12, 2016 28.35 28.42 28.16 28.39 14,997 +0.01(+0.03%)
Aug 11, 2016 28.19 28.40 28.17 28.38 32,869 +0.21(+0.75%)
Aug 10, 2016 28.31 28.36 27.86 28.17 12,632 -0.12(-0.44%)
Aug 09, 2016 28.18 28.41 28.11 28.29 18,764 +0.19(+0.68%)
Aug 08, 2016 28.12 28.31 28.08 28.10 14,423 -0.23(-0.81%)
Aug 05, 2016 28.25 28.39 28.14 28.33 43,162 +0.12(+0.44%)
Aug 04, 2016 28.18 28.39 26.29 28.21 10,446 +0.07(+0.24%)
Aug 03, 2016 28.29 28.40 28.00 28.14 19,606 -0.24(-0.84%)
Aug 02, 2016 28.32 28.46 27.02 28.38 37,900 +0.01(+0.03%)
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.