Skip to main content

Qcr Holdings Inc (NQ: QCRH )

55.65 +0.20 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 18.14 18.14 18.14 18.14 108 +0.00(+0.00%)
Nov 29, 2005 18.14 18.14 18.14 18.14 1,058 -0.14(-0.75%)
Nov 28, 2005 18.16 18.28 18.14 18.28 3,566 +0.31(+1.74%)
Nov 25, 2005 18.23 18.23 17.97 17.97 1,197 +0.01(+0.05%)
Nov 23, 2005 17.07 18.23 17.06 17.96 3,456 +1.33(+7.99%)
Nov 22, 2005 17.37 17.37 16.63 16.63 833 -0.64(-3.70%)
Nov 21, 2005 17.26 17.27 17.25 17.27 870 +0.00(+0.00%)
Nov 18, 2005 17.18 17.93 16.46 17.27 4,569 +0.08(+0.48%)
Nov 17, 2005 16.95 17.19 16.95 17.19 217 -0.54(-3.06%)
Nov 16, 2005 17.04 17.73 16.84 17.73 2,506 +0.35(+2.01%)
Nov 15, 2005 17.38 17.38 17.38 17.38 217 -0.07(-0.42%)
Nov 14, 2005 17.47 17.47 17.45 17.45 326 -0.23(-1.30%)
Nov 11, 2005 17.68 17.68 17.68 17.68 0 +0.00(+0.00%)
Nov 10, 2005 17.68 17.68 17.68 17.68 0 +0.00(+0.00%)
Nov 09, 2005 18.09 18.09 17.68 17.68 1,197 -0.55(-3.02%)
Nov 08, 2005 18.37 18.37 18.23 18.23 11,268 -0.14(-0.75%)
Nov 07, 2005 18.09 18.37 18.09 18.37 255 +0.27(+1.52%)
Nov 04, 2005 18.19 18.37 18.09 18.09 657 +0.00(+0.00%)
Nov 03, 2005 18.15 18.17 18.09 18.09 925 +0.00(+0.00%)
Nov 02, 2005 18.37 18.37 18.09 18.09 2,042 +0.00(+0.00%)
Nov 01, 2005 18.09 18.09 18.09 18.09 111 +0.00(+0.00%)
Oct 31, 2005 18.09 18.09 18.09 18.09 0 +0.00(+0.00%)
Oct 28, 2005 18.09 18.09 18.09 18.09 0 +0.00(+0.00%)
Oct 27, 2005 18.09 18.09 18.09 18.09 108 +0.00(+0.00%)
Oct 26, 2005 18.09 18.13 18.09 18.09 1,526 +0.00(+0.00%)
Oct 25, 2005 18.09 18.09 18.09 18.09 588 +0.00(+0.00%)
Oct 24, 2005 18.37 18.37 18.09 18.09 964 +0.00(+0.00%)
Oct 21, 2005 18.09 18.09 18.09 18.09 0 +0.00(+0.00%)
Oct 20, 2005 18.09 18.09 18.09 18.09 1,744 +0.00(+0.00%)
Oct 19, 2005 18.15 18.15 18.09 18.09 348 -0.72(-3.80%)
Oct 18, 2005 18.81 18.81 18.81 18.81 0 +0.00(+0.00%)
Oct 17, 2005 18.81 18.81 18.81 18.81 163 +0.21(+1.13%)
Oct 14, 2005 18.60 18.60 18.60 18.60 0 +0.00(+0.00%)
Oct 13, 2005 18.42 18.60 18.09 18.60 2,070 -0.19(-1.03%)
Oct 12, 2005 18.79 18.79 18.79 18.79 0 +0.00(+0.00%)
Oct 11, 2005 18.09 18.79 18.09 18.79 1,536 +0.70(+3.86%)
Oct 10, 2005 18.09 18.09 18.09 18.09 0 +0.00(+0.00%)
Oct 07, 2005 18.09 18.09 18.09 18.09 164 -0.18(-1.01%)
Oct 06, 2005 18.55 18.55 18.28 18.28 1,959 -0.37(-1.97%)
Oct 05, 2005 18.65 18.65 18.65 18.65 0 +0.00(+0.00%)
Oct 04, 2005 18.65 18.65 18.65 18.65 0 +0.00(+0.00%)
Oct 03, 2005 18.83 18.83 18.65 18.65 870 -0.19(-1.02%)
Sep 30, 2005 18.84 18.84 18.84 18.84 108 +0.01(+0.05%)
Sep 29, 2005 18.83 18.83 18.83 18.83 0 +0.00(+0.00%)
Sep 28, 2005 18.83 18.83 18.83 18.83 0 +0.00(+0.00%)
Sep 27, 2005 19.09 19.09 18.83 18.83 653 -0.46(-2.38%)
Sep 26, 2005 20.90 20.90 19.29 19.29 3,277 -0.09(-0.47%)
Sep 22, 2005 19.38 19.38 19.38 19.38 143 +0.00(+0.00%)
Sep 21, 2005 19.43 19.43 19.38 19.38 3,540 -0.01(-0.05%)
Sep 20, 2005 19.78 19.79 19.38 19.39 8,227 -0.51(-2.58%)
Sep 19, 2005 19.52 19.90 19.52 19.90 1,164 +0.39(+1.98%)
Sep 16, 2005 19.52 19.52 19.52 19.52 873 -0.05(-0.24%)
Sep 15, 2005 19.57 19.57 19.56 19.56 2,303 -0.40(-2.02%)
Sep 14, 2005 19.56 20.10 19.52 19.97 8,165 +0.45(+2.31%)
Sep 13, 2005 19.52 19.52 19.52 19.52 217 +0.00(+0.00%)
Sep 12, 2005 19.52 19.52 19.52 19.52 1,744 +0.00(+0.00%)
Sep 09, 2005 19.52 19.52 19.52 19.52 870 +0.00(+0.00%)
Sep 08, 2005 19.52 19.52 19.52 19.52 0 +0.00(+0.00%)
Sep 07, 2005 19.52 19.52 19.52 19.52 1,524 -0.30(-1.53%)
Sep 06, 2005 19.82 19.88 19.82 19.82 1,633 +0.17(+0.84%)
Sep 02, 2005 19.66 19.66 19.66 19.66 244 -0.55(-2.73%)
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.