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 1,005 -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 10.72 10.85 10.76 10.76 988 +0.04(+0.38%)
Nov 20, 2003 10.68 10.91 10.51 10.72 3,321 +0.04(+0.38%)
Nov 19, 2003 10.56 10.72 10.56 10.68 3,406 +0.16(+1.56%)
Nov 18, 2003 10.57 10.57 10.51 10.51 5,062 -0.10(-0.96%)
Nov 17, 2003 10.63 10.63 10.52 10.61 5,715 +0.10(+0.97%)
Nov 14, 2003 10.52 10.61 10.51 10.51 3,919 +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 10.48 244 -0.04(-0.35%)
Nov 11, 2003 10.54 10.80 10.52 10.52 2,857 +0.06(+0.59%)
Nov 10, 2003 10.46 10.46 10.46 10.46 489 +0.01(+0.08%)
Nov 07, 2003 10.43 10.45 10.43 10.45 5,429 -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 10.82 489 +0.37(+3.52%)
Oct 31, 2003 10.41 10.45 10.36 10.45 75,774 +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 10.90 10.21 10.31 15,350 -0.20(-1.95%)
Oct 28, 2003 10.33 10.62 10.33 10.51 2,612 +0.31(+3.00%)
Oct 27, 2003 10.21 10.21 10.21 10.21 1,796 +0.00(+0.00%)
Oct 24, 2003 9.340 10.33 9.340 10.21 18,290 +0.99(+10.71%)
Oct 23, 2003 9.218 9.218 9.218 9.218 489 +0.03(+0.36%)
Oct 22, 2003 9.202 9.287 9.185 9.185 16,330 -0.00(-0.00%)
Oct 21, 2003 9.189 9.230 9.185 9.186 3,429 +0.00(+0.00%)
Oct 20, 2003 9.185 9.185 9.185 9.185 0 +0.00(+0.00%)
Oct 17, 2003 9.227 9.227 9.185 9.185 979 -0.04(-0.44%)
Oct 16, 2003 9.226 9.226 9.226 9.226 163 -0.06(-0.66%)
Oct 15, 2003 9.287 9.287 9.287 9.287 0 +0.00(+0.00%)
Oct 14, 2003 9.218 9.308 9.185 9.287 3,429 +0.07(+0.75%)
Oct 13, 2003 9.218 9.218 9.218 9.218 163 -0.01(-0.09%)
Oct 10, 2003 9.226 9.226 9.226 9.226 0 +0.00(+0.00%)
Oct 09, 2003 9.226 9.226 9.226 9.226 0 +0.00(+0.00%)
Oct 08, 2003 9.226 9.226 9.226 9.226 0 +0.00(+0.00%)
Oct 07, 2003 9.226 9.226 9.226 9.226 163 +0.04(+0.44%)
Oct 06, 2003 9.185 9.185 9.185 9.185 163 +0.00(+0.00%)
Oct 03, 2003 9.185 9.185 9.185 9.185 0 +0.00(+0.00%)
Oct 02, 2003 9.185 9.226 9.185 9.185 1,633 +0.00(+0.00%)
Oct 01, 2003 9.185 9.185 9.185 9.185 0 +0.00(+0.00%)
Sep 30, 2003 9.185 9.287 9.185 9.185 5,062 +0.00(+0.00%)
Sep 29, 2003 9.185 9.185 9.185 9.185 163 +0.00(+0.00%)
Sep 26, 2003 9.185 9.185 9.185 9.185 0 +0.00(+0.00%)
Sep 25, 2003 9.246 9.246 9.185 9.185 653 -0.06(-0.66%)
Sep 24, 2003 9.246 9.246 9.246 9.246 816 +0.06(+0.67%)
Sep 23, 2003 9.185 9.185 9.185 9.185 0 +0.00(+0.00%)
Sep 22, 2003 9.185 9.185 9.185 9.185 0 +0.00(+0.00%)
Sep 19, 2003 9.185 9.185 9.185 9.185 326 +0.00(+0.00%)
Sep 18, 2003 9.185 9.185 9.185 9.185 0 +0.00(+0.00%)
Sep 17, 2003 9.185 9.185 9.075 9.185 3,919 +0.11(+1.22%)
Sep 16, 2003 9.075 9.075 9.075 9.075 0 +0.00(+0.00%)
Sep 15, 2003 9.075 9.075 9.075 9.075 163 +0.21(+2.34%)
Sep 12, 2003 9.083 9.083 8.867 8.867 2,449 -0.09(-1.05%)
Sep 11, 2003 9.148 9.148 8.777 8.961 5,879 -0.19(-2.06%)
Sep 10, 2003 9.148 9.185 9.148 9.149 816 -0.04(-0.40%)
Sep 09, 2003 9.279 9.287 9.148 9.185 2,612 -0.29(-3.02%)
Sep 08, 2003 9.471 9.471 9.471 9.471 0 +0.00(+0.00%)
Sep 05, 2003 9.471 9.471 9.471 9.471 326 +0.24(+2.65%)
Sep 04, 2003 9.226 9.226 9.226 9.226 326 -0.06(-0.66%)
Sep 03, 2003 9.287 9.287 9.287 9.287 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.