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 (%)
Oct 31, 2019 39.72 39.72 38.94 39.49 37,480 -0.39(-0.98%)
Oct 30, 2019 40.31 40.39 39.00 39.88 50,815 -0.43(-1.06%)
Oct 29, 2019 39.90 40.38 39.90 40.31 84,476 +0.16(+0.39%)
Oct 28, 2019 38.81 40.20 38.81 40.16 113,773 +2.00(+5.26%)
Oct 25, 2019 38.89 39.66 38.00 38.15 251,938 -0.66(-1.71%)
Oct 24, 2019 38.93 38.93 38.34 38.81 61,072 +0.54(+1.42%)
Oct 23, 2019 38.19 38.43 38.02 38.27 55,364 +0.07(+0.18%)
Oct 22, 2019 38.14 38.59 37.81 38.20 32,246 +0.13(+0.33%)
Oct 21, 2019 37.55 38.39 37.55 38.07 74,288 +0.91(+2.44%)
Oct 18, 2019 37.04 37.44 36.95 37.17 125,250 -0.02(-0.05%)
Oct 17, 2019 37.37 37.48 37.06 37.19 60,353 -0.05(-0.13%)
Oct 16, 2019 37.29 37.62 36.96 37.24 44,994 -0.13(-0.34%)
Oct 15, 2019 37.23 37.79 37.07 37.36 44,201 +0.40(+1.08%)
Oct 14, 2019 36.84 37.08 36.56 36.96 32,995 +0.12(+0.32%)
Oct 11, 2019 37.08 37.84 36.85 36.85 54,148 +0.29(+0.80%)
Oct 10, 2019 36.42 36.89 36.11 36.56 36,645 +0.14(+0.37%)
Oct 09, 2019 36.22 36.56 35.95 36.42 41,042 +0.42(+1.16%)
Oct 08, 2019 36.59 36.59 35.95 36.00 26,916 -0.87(-2.35%)
Oct 07, 2019 36.22 37.12 36.22 36.87 43,741 +0.37(+1.01%)
Oct 04, 2019 36.20 36.56 35.96 36.50 23,323 +0.34(+0.94%)
Oct 03, 2019 36.15 36.30 35.78 36.16 27,214 -0.23(-0.64%)
Oct 02, 2019 36.26 36.43 35.84 36.39 25,804 -0.01(-0.03%)
Oct 01, 2019 37.34 37.44 36.18 36.40 46,663 -0.56(-1.53%)
Sep 30, 2019 37.10 37.23 36.92 36.96 42,314 -0.02(-0.05%)
Sep 27, 2019 36.96 37.39 36.81 36.98 36,167 +0.52(+1.41%)
Sep 26, 2019 37.12 37.14 36.44 36.47 28,070 -1.02(-2.73%)
Sep 25, 2019 37.00 37.58 37.00 37.49 19,966 +0.71(+1.93%)
Sep 24, 2019 37.55 37.55 36.56 36.78 36,578 -0.81(-2.15%)
Sep 23, 2019 37.04 37.64 36.75 37.59 34,428 +0.20(+0.55%)
Sep 20, 2019 37.30 38.04 37.15 37.38 117,646 +0.08(+0.21%)
Sep 19, 2019 37.65 38.29 37.29 37.30 30,253 -0.29(-0.78%)
Sep 18, 2019 37.34 37.75 36.90 37.60 72,767 +0.21(+0.57%)
Sep 17, 2019 37.27 37.65 36.86 37.38 28,519 -0.20(-0.54%)
Sep 16, 2019 37.65 38.00 36.92 37.59 47,107 -0.39(-1.02%)
Sep 13, 2019 37.80 38.25 37.00 37.98 42,089 +0.31(+0.83%)
Sep 12, 2019 37.18 37.90 36.72 37.66 41,102 +0.32(+0.86%)
Sep 11, 2019 36.80 37.40 36.32 37.34 51,967 +0.73(+1.99%)
Sep 10, 2019 35.72 36.89 35.72 36.62 36,908 +0.86(+2.42%)
Sep 09, 2019 34.68 35.98 34.66 35.75 42,992 +1.24(+3.60%)
Sep 06, 2019 34.95 35.29 34.42 34.51 26,756 -0.30(-0.87%)
Sep 05, 2019 34.15 35.39 34.15 34.81 40,101 +0.99(+2.93%)
Sep 04, 2019 34.15 34.27 33.58 33.82 46,573 -0.13(-0.37%)
Sep 03, 2019 33.98 34.21 33.53 33.94 40,323 -0.37(-1.08%)
Aug 30, 2019 34.59 34.59 34.05 34.31 21,816 -0.13(-0.37%)
Aug 29, 2019 34.38 34.64 34.27 34.44 28,289 +0.33(+0.97%)
Aug 28, 2019 33.53 34.47 33.53 34.11 26,713 +0.45(+1.33%)
Aug 27, 2019 34.71 34.71 33.44 33.66 46,142 -1.04(-3.00%)
Aug 26, 2019 33.72 34.76 33.60 34.70 40,011 +0.97(+2.88%)
Aug 23, 2019 34.55 34.81 33.41 33.73 44,353 -1.06(-3.04%)
Aug 22, 2019 35.32 35.55 34.79 34.79 35,222 -0.33(-0.94%)
Aug 21, 2019 35.20 35.30 34.82 35.12 32,026 -0.04(-0.11%)
Aug 20, 2019 35.39 35.58 35.07 35.16 31,866 -0.40(-1.12%)
Aug 19, 2019 36.15 36.15 35.51 35.56 66,560 -0.05(-0.14%)
Aug 16, 2019 34.75 35.62 34.50 35.60 29,637 +1.06(+3.07%)
Aug 15, 2019 34.86 34.86 34.39 34.55 32,749 -0.37(-1.06%)
Aug 14, 2019 34.63 35.55 34.28 34.91 31,263 -0.63(-1.78%)
Aug 13, 2019 35.11 35.99 35.11 35.55 27,058 +0.49(+1.39%)
Aug 12, 2019 35.52 35.55 34.98 35.06 32,143 -0.51(-1.42%)
Aug 09, 2019 35.78 35.98 35.53 35.57 22,639 -0.29(-0.81%)
Aug 08, 2019 35.52 36.14 34.94 35.86 48,693 +1.03(+2.96%)
Aug 07, 2019 34.38 34.97 34.38 34.83 24,027 -0.07(-0.19%)
Aug 06, 2019 34.89 35.06 34.16 34.90 48,118 +0.04(+0.11%)
Aug 05, 2019 35.08 35.08 34.24 34.86 52,586 -0.73(-2.05%)
Aug 02, 2019 35.72 35.94 35.01 35.59 37,767 -0.39(-1.08%)
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.