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 29, 2019 40.64 40.81 40.23 40.68 19,419 -0.19(-0.48%)
Nov 27, 2019 40.78 40.98 40.51 40.88 55,381 +0.23(+0.57%)
Nov 26, 2019 40.74 40.78 40.33 40.64 55,986 -0.10(-0.24%)
Nov 25, 2019 40.13 40.91 40.05 40.74 56,243 +0.67(+1.68%)
Nov 22, 2019 40.03 40.15 39.62 40.07 38,633 +0.19(+0.49%)
Nov 21, 2019 40.06 40.06 39.51 39.87 43,126 -0.19(-0.46%)
Nov 20, 2019 40.28 40.36 39.75 40.06 56,055 -0.22(-0.56%)
Nov 19, 2019 40.18 40.50 39.86 40.28 55,675 +0.35(+0.88%)
Nov 18, 2019 40.01 40.06 39.48 39.93 27,296 -0.14(-0.34%)
Nov 15, 2019 40.25 40.27 39.74 40.07 26,817 +0.08(+0.19%)
Nov 14, 2019 39.69 40.36 39.69 39.99 24,286 +0.04(+0.10%)
Nov 13, 2019 40.00 40.14 39.69 39.95 39,714 -0.43(-1.06%)
Nov 12, 2019 40.33 40.53 40.07 40.38 25,782 +0.11(+0.27%)
Nov 11, 2019 40.46 40.71 40.02 40.27 28,195 -0.43(-1.05%)
Nov 08, 2019 40.49 40.89 40.46 40.70 38,941 +0.07(+0.17%)
Nov 07, 2019 40.88 41.27 40.48 40.63 31,871 +0.16(+0.38%)
Nov 06, 2019 40.43 40.59 40.12 40.48 44,199 +0.03(+0.07%)
Nov 05, 2019 40.38 40.81 39.99 40.45 44,962 +0.23(+0.58%)
Nov 04, 2019 39.96 40.30 39.94 40.21 26,673 +0.34(+0.85%)
Nov 01, 2019 39.68 39.97 39.51 39.87 50,757 +0.38(+0.96%)
Oct 31, 2019 39.72 39.72 38.94 39.49 37,480 -0.39(-0.98%)
Oct 30, 2019 40.31 40.39 39.00 39.88 50,815 -0.43(-1.06%)
Oct 29, 2019 39.90 40.38 39.90 40.31 84,476 +0.16(+0.39%)
Oct 28, 2019 38.81 40.20 38.81 40.16 113,773 +2.00(+5.26%)
Oct 25, 2019 38.89 39.66 38.00 38.15 251,938 -0.66(-1.71%)
Oct 24, 2019 38.93 38.93 38.34 38.81 61,072 +0.54(+1.42%)
Oct 23, 2019 38.19 38.43 38.02 38.27 55,364 +0.07(+0.18%)
Oct 22, 2019 38.14 38.59 37.81 38.20 32,246 +0.13(+0.33%)
Oct 21, 2019 37.55 38.39 37.55 38.07 74,288 +0.91(+2.44%)
Oct 18, 2019 37.04 37.44 36.95 37.17 125,250 -0.02(-0.05%)
Oct 17, 2019 37.37 37.48 37.06 37.19 60,353 -0.05(-0.13%)
Oct 16, 2019 37.29 37.62 36.96 37.24 44,994 -0.13(-0.34%)
Oct 15, 2019 37.23 37.79 37.07 37.36 44,201 +0.40(+1.08%)
Oct 14, 2019 36.84 37.08 36.56 36.96 32,995 +0.12(+0.32%)
Oct 11, 2019 37.08 37.84 36.85 36.85 54,148 +0.29(+0.80%)
Oct 10, 2019 36.42 36.89 36.11 36.56 36,645 +0.14(+0.37%)
Oct 09, 2019 36.22 36.56 35.95 36.42 41,042 +0.42(+1.16%)
Oct 08, 2019 36.59 36.59 35.95 36.00 26,916 -0.87(-2.35%)
Oct 07, 2019 36.22 37.12 36.22 36.87 43,741 +0.37(+1.01%)
Oct 04, 2019 36.20 36.56 35.96 36.50 23,323 +0.34(+0.94%)
Oct 03, 2019 36.15 36.30 35.78 36.16 27,214 -0.23(-0.64%)
Oct 02, 2019 36.26 36.43 35.84 36.39 25,804 -0.01(-0.03%)
Oct 01, 2019 37.34 37.44 36.18 36.40 46,663 -0.56(-1.53%)
Sep 30, 2019 37.10 37.23 36.92 36.96 42,314 -0.02(-0.05%)
Sep 27, 2019 36.96 37.39 36.81 36.98 36,167 +0.52(+1.41%)
Sep 26, 2019 37.12 37.14 36.44 36.47 28,070 -1.02(-2.73%)
Sep 25, 2019 37.00 37.58 37.00 37.49 19,966 +0.71(+1.93%)
Sep 24, 2019 37.55 37.55 36.56 36.78 36,578 -0.81(-2.15%)
Sep 23, 2019 37.04 37.64 36.75 37.59 34,428 +0.20(+0.55%)
Sep 20, 2019 37.30 38.04 37.15 37.38 117,646 +0.08(+0.21%)
Sep 19, 2019 37.65 38.29 37.29 37.30 30,253 -0.29(-0.78%)
Sep 18, 2019 37.34 37.75 36.90 37.60 72,767 +0.21(+0.57%)
Sep 17, 2019 37.27 37.65 36.86 37.38 28,519 -0.20(-0.54%)
Sep 16, 2019 37.65 38.00 36.92 37.59 47,107 -0.39(-1.02%)
Sep 13, 2019 37.80 38.25 37.00 37.98 42,089 +0.31(+0.83%)
Sep 12, 2019 37.18 37.90 36.72 37.66 41,102 +0.32(+0.86%)
Sep 11, 2019 36.80 37.40 36.32 37.34 51,967 +0.73(+1.99%)
Sep 10, 2019 35.72 36.89 35.72 36.62 36,908 +0.86(+2.42%)
Sep 09, 2019 34.68 35.98 34.66 35.75 42,992 +1.24(+3.60%)
Sep 06, 2019 34.95 35.29 34.42 34.51 26,756 -0.30(-0.87%)
Sep 05, 2019 34.15 35.39 34.15 34.81 40,101 +0.99(+2.93%)
Sep 04, 2019 34.15 34.27 33.58 33.82 46,573 -0.13(-0.37%)
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.