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 30, 2004 19.97 19.97 18.37 18.37 2,395 +0.00(+0.00%)
Nov 29, 2004 18.37 18.37 18.37 18.37 653 -0.18(-0.99%)
Nov 26, 2004 18.55 18.55 18.55 18.55 0 +0.00(+0.00%)
Nov 24, 2004 18.37 18.55 18.37 18.55 1,197 +0.69(+3.86%)
Nov 23, 2004 17.87 17.87 17.87 17.87 108 -0.28(-1.52%)
Nov 22, 2004 18.00 18.28 17.77 18.14 5,879 +0.17(+0.97%)
Nov 19, 2004 18.37 18.37 17.97 17.97 1,633 -0.31(-1.71%)
Nov 18, 2004 18.37 18.37 18.28 18.28 5,879 -0.27(-1.44%)
Nov 17, 2004 18.19 18.54 18.19 18.54 1,197 +0.50(+2.75%)
Nov 16, 2004 17.91 18.05 17.91 18.05 62,927 -0.09(-0.51%)
Nov 15, 2004 17.90 18.14 17.90 18.14 6,314 -0.21(-1.15%)
Nov 12, 2004 18.35 18.35 17.64 18.35 2,830 -0.01(-0.05%)
Nov 11, 2004 18.36 18.36 18.36 18.36 435 +0.45(+2.51%)
Nov 10, 2004 17.47 17.91 17.47 17.91 762 +0.46(+2.63%)
Nov 09, 2004 18.40 18.57 17.45 17.45 3,157 -1.02(-5.52%)
Nov 08, 2004 18.47 18.47 18.47 18.47 108 -0.59(-3.08%)
Nov 05, 2004 17.87 19.06 17.87 19.06 2,939 +1.41(+7.96%)
Nov 04, 2004 17.87 17.87 17.65 17.65 1,306 +0.57(+3.33%)
Nov 03, 2004 17.08 17.08 17.08 17.08 0 +0.00(+0.00%)
Nov 02, 2004 17.08 17.08 17.08 17.08 217 -0.62(-3.49%)
Nov 01, 2004 17.54 17.70 17.54 17.70 8,927 +0.25(+1.43%)
Oct 29, 2004 17.68 18.03 17.45 17.45 1,088 +0.51(+2.98%)
Oct 28, 2004 16.82 17.45 16.82 16.95 6,423 +0.13(+0.76%)
Oct 27, 2004 16.82 16.82 16.82 16.82 108 +0.06(+0.33%)
Oct 26, 2004 16.76 16.76 16.76 16.76 0 +0.00(+0.00%)
Oct 25, 2004 16.53 16.76 16.53 16.76 5,987 +0.14(+0.83%)
Oct 22, 2004 16.63 16.63 16.63 16.63 435 -0.19(-1.15%)
Oct 21, 2004 16.82 16.82 16.82 16.82 0 +0.00(+0.00%)
Oct 20, 2004 16.82 16.82 16.82 16.82 0 +0.00(+0.00%)
Oct 19, 2004 16.53 16.82 16.53 16.82 7,185 +0.10(+0.60%)
Oct 18, 2004 16.72 16.72 16.72 16.72 2,177 +0.13(+0.78%)
Oct 15, 2004 16.53 16.74 16.53 16.59 17,963 -0.17(-1.04%)
Oct 14, 2004 16.75 16.76 16.75 16.76 326 +0.05(+0.27%)
Oct 13, 2004 16.72 16.72 16.72 16.72 0 +0.00(+0.00%)
Oct 12, 2004 16.72 16.72 16.72 16.72 0 +0.00(+0.00%)
Oct 11, 2004 16.75 16.75 16.72 16.72 762 +0.18(+1.11%)
Oct 08, 2004 16.53 16.53 16.53 16.53 0 +0.00(+0.00%)
Oct 07, 2004 16.53 16.53 16.53 16.53 0 +0.00(+0.00%)
Oct 06, 2004 16.53 16.53 16.53 16.53 0 +0.00(+0.00%)
Oct 05, 2004 16.53 16.53 16.53 16.53 0 +0.00(+0.00%)
Oct 04, 2004 16.53 16.53 16.53 16.53 0 +0.00(+0.00%)
Oct 01, 2004 16.53 16.53 16.53 16.53 1,088 -0.48(-2.81%)
Sep 30, 2004 16.67 17.01 16.53 17.01 653 +0.08(+0.49%)
Sep 29, 2004 16.81 16.93 16.81 16.93 870 +0.39(+2.39%)
Sep 28, 2004 16.53 16.53 16.53 16.53 0 +0.00(+0.00%)
Sep 27, 2004 16.53 16.55 16.53 16.53 1,633 +0.08(+0.50%)
Sep 24, 2004 17.22 17.22 16.45 16.45 979 -0.54(-3.19%)
Sep 23, 2004 16.99 16.99 16.99 16.99 1,197 +0.00(+0.00%)
Sep 22, 2004 16.99 16.99 16.99 16.99 1,633 +0.00(+0.00%)
Sep 21, 2004 16.99 16.99 16.99 16.99 108 -0.46(-2.63%)
Sep 20, 2004 17.45 17.45 16.99 17.45 12,084 +0.00(+0.00%)
Sep 17, 2004 17.68 17.68 17.45 17.45 435 -0.23(-1.30%)
Sep 16, 2004 17.68 17.68 17.68 17.68 217 +0.00(+0.00%)
Sep 15, 2004 17.68 17.68 17.68 17.68 0 +0.00(+0.00%)
Sep 14, 2004 17.68 17.68 17.68 17.68 0 +0.00(+0.00%)
Sep 13, 2004 17.68 17.68 17.68 17.68 762 +0.00(+0.00%)
Sep 10, 2004 18.09 18.09 17.68 17.68 653 -0.41(-2.28%)
Sep 09, 2004 18.09 18.32 17.70 18.09 1,850 +0.00(+0.00%)
Sep 08, 2004 17.45 18.09 17.45 18.09 4,899 +0.32(+1.81%)
Sep 07, 2004 17.36 17.77 17.29 17.77 7,185 +0.60(+3.48%)
Sep 03, 2004 17.18 17.18 17.18 17.18 0 +0.00(+0.00%)
Sep 02, 2004 17.18 17.18 17.18 17.18 108 +0.27(+1.58%)
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.