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, 2018 35.50 36.02 35.01 35.62 42,523 +0.07(+0.19%)
Nov 29, 2018 35.85 35.85 34.89 35.55 24,376 -0.46(-1.29%)
Nov 28, 2018 35.50 36.15 35.18 36.01 30,390 +0.60(+1.69%)
Nov 27, 2018 35.44 35.69 35.28 35.41 27,543 -0.19(-0.54%)
Nov 26, 2018 35.52 36.53 35.01 35.61 17,224 +0.15(+0.44%)
Nov 23, 2018 34.95 35.71 34.80 35.45 9,725 +0.34(+0.96%)
Nov 21, 2018 35.11 35.11 35.11 0 +0.20(+0.58%)
Nov 20, 2018 35.40 35.64 34.83 34.91 25,952 -0.79(-2.22%)
Nov 19, 2018 35.95 36.60 35.62 35.70 12,288 -0.25(-0.70%)
Nov 16, 2018 35.86 36.60 35.72 35.95 23,279 +0.02(+0.05%)
Nov 15, 2018 35.46 36.43 35.43 35.94 26,185 +0.24(+0.68%)
Nov 14, 2018 36.73 36.73 35.39 35.69 27,193 -0.80(-2.20%)
Nov 13, 2018 35.91 36.69 35.91 36.50 41,242 +0.60(+1.67%)
Nov 12, 2018 35.94 36.27 35.72 35.90 40,877 -0.22(-0.62%)
Nov 09, 2018 36.46 36.73 36.07 36.12 41,489 -0.44(-1.22%)
Nov 08, 2018 36.17 36.73 36.17 36.56 18,983 +0.17(+0.48%)
Nov 07, 2018 36.40 38.47 36.04 36.39 20,776 +0.00(+0.00%)
Nov 06, 2018 36.22 37.06 36.12 36.39 26,134 +0.17(+0.48%)
Nov 05, 2018 36.43 36.43 35.79 36.22 25,681 -0.27(-0.74%)
Nov 02, 2018 36.01 36.83 35.97 36.49 43,765 +0.59(+1.64%)
Nov 01, 2018 35.20 35.94 35.08 35.90 29,125 +0.69(+1.95%)
Oct 31, 2018 34.55 35.43 34.55 35.21 43,720 +0.73(+2.13%)
Oct 30, 2018 33.15 34.69 33.15 34.48 68,843 -0.32(-0.92%)
Oct 29, 2018 33.93 35.94 33.93 34.79 27,994 +1.05(+3.12%)
Oct 26, 2018 33.88 34.22 33.10 33.74 33,832 -0.57(-1.66%)
Oct 25, 2018 33.62 34.59 33.13 34.31 37,067 +0.84(+2.51%)
Oct 24, 2018 34.27 34.62 33.40 33.47 77,109 -1.07(-3.11%)
Oct 23, 2018 34.44 35.01 33.11 34.54 33,156 -0.31(-0.89%)
Oct 22, 2018 35.70 35.70 34.51 34.85 24,592 -0.85(-2.38%)
Oct 19, 2018 35.71 36.66 35.42 35.70 73,563 -0.05(-0.14%)
Oct 18, 2018 36.58 37.30 35.71 35.75 28,110 -0.96(-2.61%)
Oct 17, 2018 36.67 37.98 36.39 36.71 25,491 -0.08(-0.21%)
Oct 16, 2018 36.56 36.91 35.69 36.79 36,240 +0.27(+0.74%)
Oct 15, 2018 36.25 36.68 36.03 36.51 36,894 +0.32(+0.88%)
Oct 12, 2018 37.71 38.04 35.28 36.20 35,488 -1.22(-3.26%)
Oct 11, 2018 38.53 39.62 37.22 37.41 50,222 -1.30(-3.35%)
Oct 10, 2018 38.94 39.79 38.61 38.71 22,973 -0.24(-0.62%)
Oct 09, 2018 38.86 39.47 38.66 38.95 38,900 +0.07(+0.17%)
Oct 08, 2018 38.42 39.24 38.42 38.88 20,897 +0.47(+1.23%)
Oct 05, 2018 39.09 40.46 38.22 38.41 12,622 -0.61(-1.56%)
Oct 04, 2018 39.02 39.21 38.82 39.02 27,432 -0.01(-0.02%)
Oct 03, 2018 37.95 39.03 37.46 39.03 43,321 +1.18(+3.12%)
Oct 02, 2018 38.45 39.03 37.69 37.85 39,686 -0.58(-1.51%)
Oct 01, 2018 39.49 40.27 38.37 38.43 34,942 -1.05(-2.67%)
Sep 28, 2018 40.11 40.11 39.34 39.48 34,246 +0.15(+0.37%)
Sep 27, 2018 39.39 39.63 39.19 39.34 26,973 -0.10(-0.25%)
Sep 26, 2018 40.11 40.16 39.43 39.43 36,240 -0.58(-1.45%)
Sep 25, 2018 40.55 40.69 39.97 40.01 83,583 -0.43(-1.08%)
Sep 24, 2018 41.22 41.22 40.40 40.45 49,625 -0.82(-1.99%)
Sep 21, 2018 41.85 42.07 41.03 41.27 298,391 -0.63(-1.50%)
Sep 20, 2018 41.32 42.24 41.27 41.90 45,046 +0.64(+1.55%)
Sep 19, 2018 40.97 41.69 40.97 41.26 36,812 +0.34(+0.83%)
Sep 18, 2018 40.97 41.21 40.83 40.92 23,965 -0.10(-0.24%)
Sep 17, 2018 41.16 41.31 40.73 41.02 36,685 -0.19(-0.47%)
Sep 14, 2018 40.83 41.36 40.83 41.21 22,068 +0.34(+0.83%)
Sep 13, 2018 41.12 41.12 40.78 40.87 39,283 -0.19(-0.47%)
Sep 12, 2018 41.45 41.45 40.83 41.07 39,605 -0.43(-1.05%)
Sep 11, 2018 41.41 41.79 41.36 41.50 34,195 -0.10(-0.23%)
Sep 10, 2018 41.84 41.91 41.50 41.60 27,566 -0.24(-0.58%)
Sep 07, 2018 41.69 41.84 41.50 41.84 42,480 +0.14(+0.35%)
Sep 06, 2018 41.74 42.18 41.65 41.69 42,357 -0.24(-0.58%)
Sep 05, 2018 41.94 42.37 41.74 41.94 54,713 -0.10(-0.23%)
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.