Skip to main content

Qcr Holdings Inc (NQ: QCRH )

56.05 +0.10 (+0.18%)
Streaming Delayed Price Updated: 3:03 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 30.26 31.01 30.05 30.44 43,422 +0.18(+0.58%)
Oct 29, 2020 30.24 31.00 29.81 30.27 82,450 -0.59(-1.91%)
Oct 28, 2020 29.24 31.37 28.33 30.85 63,891 +2.06(+7.16%)
Oct 27, 2020 29.47 29.47 28.43 28.79 42,562 -0.95(-3.20%)
Oct 26, 2020 30.23 30.29 29.13 29.75 43,474 -1.03(-3.35%)
Oct 23, 2020 30.96 30.96 30.55 30.78 16,308 +0.09(+0.29%)
Oct 22, 2020 29.90 30.82 29.90 30.69 41,738 +1.00(+3.37%)
Oct 21, 2020 29.38 30.01 28.94 29.69 14,336 +0.15(+0.50%)
Oct 20, 2020 29.23 29.79 29.14 29.54 27,635 +0.63(+2.17%)
Oct 19, 2020 29.40 29.48 28.81 28.91 25,337 -0.18(-0.61%)
Oct 16, 2020 29.01 29.50 28.75 29.09 18,347 -0.07(-0.24%)
Oct 15, 2020 27.67 29.30 27.14 29.16 27,471 +1.21(+4.32%)
Oct 14, 2020 28.98 28.98 27.80 27.95 26,512 -0.91(-3.16%)
Oct 13, 2020 30.05 30.16 28.57 28.86 21,408 -1.40(-4.64%)
Oct 12, 2020 29.84 30.61 29.71 30.27 20,859 +0.28(+0.95%)
Oct 09, 2020 30.39 30.80 28.51 29.98 31,190 -0.17(-0.55%)
Oct 08, 2020 29.84 30.41 29.54 30.15 42,442 +0.61(+2.06%)
Oct 07, 2020 28.51 29.94 28.51 29.54 51,113 +0.94(+3.29%)
Oct 06, 2020 28.69 30.22 26.77 28.60 65,228 +0.36(+1.29%)
Oct 05, 2020 28.02 28.77 27.42 28.23 31,660 +0.56(+2.02%)
Oct 02, 2020 26.49 27.91 26.49 27.68 27,826 +0.71(+2.62%)
Oct 01, 2020 27.02 27.16 26.55 26.97 48,047 +0.08(+0.29%)
Sep 30, 2020 26.73 27.18 26.62 26.89 48,041 +0.26(+0.96%)
Sep 29, 2020 26.72 27.47 26.14 26.64 32,863 -0.26(-0.98%)
Sep 28, 2020 26.32 27.19 26.29 26.90 36,535 +1.04(+4.02%)
Sep 25, 2020 25.51 25.98 25.51 25.86 42,402 +0.26(+1.00%)
Sep 24, 2020 25.28 26.08 25.21 25.61 34,978 +0.47(+1.87%)
Sep 23, 2020 25.81 26.18 25.06 25.13 57,614 -0.71(-2.73%)
Sep 22, 2020 26.75 26.80 25.63 25.84 27,498 -0.68(-2.55%)
Sep 21, 2020 27.52 27.75 25.96 26.52 99,430 -1.58(-5.62%)
Sep 18, 2020 28.77 28.77 27.72 28.10 131,795 -0.49(-1.72%)
Sep 17, 2020 28.98 29.04 28.38 28.59 60,683 -0.60(-2.05%)
Sep 16, 2020 28.75 29.36 28.62 29.19 66,156 +0.45(+1.57%)
Sep 15, 2020 29.01 29.01 28.53 28.74 50,534 -0.32(-1.11%)
Sep 14, 2020 28.33 29.17 28.33 29.06 41,318 +0.85(+3.02%)
Sep 11, 2020 28.39 28.69 27.97 28.21 32,377 -0.33(-1.17%)
Sep 10, 2020 28.95 29.05 28.48 28.54 36,480 -0.14(-0.48%)
Sep 09, 2020 28.99 28.99 28.57 28.68 36,761 -0.07(-0.24%)
Sep 08, 2020 29.37 29.79 28.38 28.75 33,729 -1.14(-3.80%)
Sep 04, 2020 29.94 30.13 29.34 29.88 39,935 +0.58(+1.97%)
Sep 03, 2020 29.55 29.80 29.13 29.30 42,961 -0.11(-0.37%)
Sep 02, 2020 29.35 29.62 29.03 29.41 28,466 +0.03(+0.10%)
Sep 01, 2020 29.28 29.68 29.20 29.38 22,973 +0.04(+0.13%)
Aug 31, 2020 29.78 29.78 29.26 29.34 51,206 -0.66(-2.19%)
Aug 28, 2020 30.67 30.67 29.35 30.00 66,592 -0.31(-1.03%)
Aug 27, 2020 29.73 30.56 29.73 30.31 26,201 +0.67(+2.25%)
Aug 26, 2020 30.68 30.68 29.56 29.65 42,880 -0.98(-3.20%)
Aug 25, 2020 31.06 31.24 30.07 30.63 22,434 +0.01(+0.03%)
Aug 24, 2020 30.07 30.75 29.50 30.62 32,100 +1.00(+3.37%)
Aug 21, 2020 29.82 30.84 29.07 29.62 58,830 -0.01(-0.03%)
Aug 20, 2020 29.97 30.48 29.48 29.63 36,645 -0.85(-2.79%)
Aug 19, 2020 30.35 30.80 30.32 30.48 47,747 +0.13(+0.42%)
Aug 18, 2020 31.10 31.10 30.20 30.35 39,607 -0.88(-2.82%)
Aug 17, 2020 31.33 31.33 30.58 31.23 21,917 -0.23(-0.72%)
Aug 14, 2020 31.05 31.68 30.98 31.46 25,738 +0.30(+0.97%)
Aug 13, 2020 31.91 32.06 30.93 31.15 65,602 -0.99(-3.08%)
Aug 12, 2020 33.25 33.29 31.98 32.14 109,694 -0.36(-1.11%)
Aug 11, 2020 32.18 33.13 31.59 32.51 108,730 +0.93(+2.95%)
Aug 10, 2020 31.86 32.38 31.10 31.58 90,948 -0.12(-0.37%)
Aug 07, 2020 29.92 31.82 29.76 31.69 58,728 +1.70(+5.68%)
Aug 06, 2020 29.59 30.13 29.59 29.99 63,047 +0.17(+0.56%)
Aug 05, 2020 29.58 29.84 29.13 29.82 39,890 +0.70(+2.39%)
Aug 04, 2020 29.43 29.43 28.77 29.13 47,970 -0.20(-0.67%)
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.