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 (%)
Nov 28, 2003 10.83 10.83 10.83 10.83 0 +0.00(+0.00%)
Nov 26, 2003 10.83 10.83 10.83 10.83 1,006 -0.00(-0.04%)
Nov 25, 2003 10.84 10.84 10.84 10.84 163 +0.02(+0.19%)
Nov 24, 2003 10.82 10.82 10.82 10.82 0 +0.06(+0.57%)
Nov 21, 2003 10.71 10.84 10.75 10.75 988 +0.04(+0.38%)
Nov 20, 2003 10.68 10.91 10.51 10.71 3,322 +0.04(+0.38%)
Nov 19, 2003 10.55 10.71 10.55 10.67 3,407 +0.16(+1.56%)
Nov 18, 2003 10.57 10.57 10.51 10.51 5,063 -0.10(-0.96%)
Nov 17, 2003 10.63 10.63 10.51 10.61 5,716 +0.10(+0.97%)
Nov 14, 2003 10.52 10.61 10.51 10.51 3,920 +0.03(+0.27%)
Nov 13, 2003 10.48 10.48 10.48 10.48 0 +0.00(+0.00%)
Nov 12, 2003 10.48 10.48 10.48 10.48 245 -0.04(-0.35%)
Nov 11, 2003 10.54 10.80 10.52 10.52 2,858 +0.06(+0.59%)
Nov 10, 2003 10.46 10.46 10.46 10.46 490 +0.01(+0.08%)
Nov 07, 2003 10.43 10.45 10.43 10.45 5,431 -0.24(-2.22%)
Nov 06, 2003 10.69 10.69 10.69 10.69 0 +0.00(+0.00%)
Nov 05, 2003 10.69 10.69 10.69 10.69 1,633 -0.01(-0.11%)
Nov 04, 2003 10.70 10.70 10.70 10.70 163 -0.12(-1.09%)
Nov 03, 2003 10.82 10.82 10.82 10.82 490 +0.37(+3.52%)
Oct 31, 2003 10.41 10.45 10.36 10.45 75,790 +0.04(+0.39%)
Oct 30, 2003 10.41 10.41 10.41 10.41 1,143 +0.10(+0.99%)
Oct 29, 2003 10.62 10.89 10.20 10.31 15,354 -0.20(-1.95%)
Oct 28, 2003 10.33 10.62 10.33 10.51 2,613 +0.31(+3.00%)
Oct 27, 2003 10.21 10.21 10.20 10.20 1,796 +0.00(+0.00%)
Oct 24, 2003 9.338 10.33 9.338 10.20 18,294 +0.99(+10.71%)
Oct 23, 2003 9.216 9.216 9.216 9.216 490 +0.03(+0.36%)
Oct 22, 2003 9.200 9.285 9.183 9.183 16,334 -0.00(-0.00%)
Oct 21, 2003 9.187 9.228 9.183 9.184 3,430 +0.00(+0.00%)
Oct 20, 2003 9.183 9.183 9.183 9.183 0 +0.00(+0.00%)
Oct 17, 2003 9.225 9.225 9.183 9.183 980 -0.04(-0.44%)
Oct 16, 2003 9.224 9.224 9.224 9.224 163 -0.06(-0.66%)
Oct 15, 2003 9.285 9.285 9.285 9.285 0 +0.00(+0.00%)
Oct 14, 2003 9.216 9.306 9.183 9.285 3,430 +0.07(+0.75%)
Oct 13, 2003 9.216 9.216 9.216 9.216 163 -0.01(-0.09%)
Oct 10, 2003 9.224 9.224 9.224 9.224 0 +0.00(+0.00%)
Oct 09, 2003 9.224 9.224 9.224 9.224 0 +0.00(+0.00%)
Oct 08, 2003 9.224 9.224 9.224 9.224 0 +0.00(+0.00%)
Oct 07, 2003 9.224 9.224 9.224 9.224 163 +0.04(+0.44%)
Oct 06, 2003 9.183 9.183 9.183 9.183 163 +0.00(+0.00%)
Oct 03, 2003 9.183 9.183 9.183 9.183 0 +0.00(+0.00%)
Oct 02, 2003 9.183 9.224 9.183 9.183 1,633 +0.00(+0.00%)
Oct 01, 2003 9.183 9.183 9.183 9.183 0 +0.00(+0.00%)
Sep 30, 2003 9.183 9.285 9.183 9.183 5,063 +0.00(+0.00%)
Sep 29, 2003 9.183 9.183 9.183 9.183 163 +0.00(+0.00%)
Sep 26, 2003 9.183 9.183 9.183 9.183 0 +0.00(+0.00%)
Sep 25, 2003 9.244 9.244 9.183 9.183 653 -0.06(-0.66%)
Sep 24, 2003 9.244 9.244 9.244 9.244 816 +0.06(+0.67%)
Sep 23, 2003 9.183 9.183 9.183 9.183 0 +0.00(+0.00%)
Sep 22, 2003 9.183 9.183 9.183 9.183 0 +0.00(+0.00%)
Sep 19, 2003 9.183 9.183 9.183 9.183 326 +0.00(+0.00%)
Sep 18, 2003 9.183 9.183 9.183 9.183 0 +0.00(+0.00%)
Sep 17, 2003 9.183 9.183 9.073 9.183 3,920 +0.11(+1.22%)
Sep 16, 2003 9.073 9.073 9.073 9.073 0 +0.00(+0.00%)
Sep 15, 2003 9.073 9.073 9.073 9.073 163 +0.21(+2.34%)
Sep 12, 2003 9.081 9.081 8.865 8.865 2,450 -0.09(-1.05%)
Sep 11, 2003 9.147 9.147 8.775 8.959 5,880 -0.19(-2.06%)
Sep 10, 2003 9.147 9.183 9.147 9.147 816 -0.04(-0.40%)
Sep 09, 2003 9.277 9.285 9.147 9.183 2,613 -0.29(-3.02%)
Sep 08, 2003 9.469 9.469 9.469 9.469 0 +0.00(+0.00%)
Sep 05, 2003 9.469 9.469 9.469 9.469 326 +0.24(+2.65%)
Sep 04, 2003 9.224 9.224 9.224 9.224 326 -0.06(-0.66%)
Sep 03, 2003 9.285 9.285 9.285 9.285 0 +0.00(+0.00%)
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.