Skip to main content

Qcr Holdings Inc (NQ: QCRH )

55.22 -0.55 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 53.33 53.71 52.65 53.19 68,667 -0.85(-1.57%)
Nov 29, 2021 55.09 55.30 53.58 54.04 46,601 -0.39(-0.72%)
Nov 26, 2021 56.20 56.72 53.88 54.43 44,146 -3.30(-5.72%)
Nov 24, 2021 58.16 58.16 57.48 57.74 34,450 -0.35(-0.61%)
Nov 23, 2021 57.19 58.55 57.19 58.09 46,922 +0.33(+0.56%)
Nov 22, 2021 57.28 58.94 57.13 57.77 47,472 +0.57(+1.00%)
Nov 19, 2021 56.76 57.28 56.25 57.20 32,683 -0.10(-0.17%)
Nov 18, 2021 57.20 57.64 57.22 57.29 42,433 +0.10(+0.17%)
Nov 17, 2021 57.43 57.71 54.17 57.20 74,464 -0.48(-0.84%)
Nov 16, 2021 56.21 57.75 55.75 57.68 105,510 +1.44(+2.56%)
Nov 15, 2021 56.56 57.85 56.05 56.24 86,901 +0.08(+0.14%)
Nov 12, 2021 57.23 57.23 55.96 56.16 37,041 -0.81(-1.42%)
Nov 11, 2021 57.48 57.53 56.92 56.97 38,178 -0.35(-0.60%)
Nov 10, 2021 56.79 57.31 55,425 +0.71(+1.25%)
Nov 09, 2021 58.16 58.16 55.33 56.60 304,668 -1.96(-3.35%)
Nov 08, 2021 59.17 59.56 57.71 58.57 48,152 -0.59(-1.00%)
Nov 05, 2021 59.16 60.34 58.75 59.16 76,679 +0.54(+0.93%)
Nov 04, 2021 58.01 58.78 57.32 58.62 63,290 +0.46(+0.80%)
Nov 03, 2021 56.59 58.60 56.58 58.15 49,751 +1.65(+2.91%)
Nov 02, 2021 56.66 56.74 55.34 56.51 67,608 +0.10(+0.17%)
Nov 01, 2021 54.48 57.00 54.38 56.41 100,386 +2.03(+3.74%)
Oct 29, 2021 52.53 54.56 54.38 140,784 +2.11(+4.04%)
Oct 28, 2021 51.33 52.93 51.32 52.26 84,603 +0.94(+1.83%)
Oct 27, 2021 52.01 52.91 51.15 51.33 42,042 -1.03(-1.96%)
Oct 26, 2021 52.64 52.35 57,220 -0.02(-0.04%)
Oct 25, 2021 51.89 52.37 95,501 +0.70(+1.36%)
Oct 22, 2021 51.38 52.00 51.38 51.67 56,948 +0.04(+0.08%)
Oct 21, 2021 51.68 52.17 51.42 51.63 34,845 -0.06(-0.11%)
Oct 20, 2021 51.05 51.69 50.59 51.69 40,563 +0.47(+0.92%)
Oct 19, 2021 51.95 51.95 50.94 51.22 25,753 -0.44(-0.86%)
Oct 18, 2021 51.72 52.32 51.51 51.66 23,817 -0.18(-0.34%)
Oct 15, 2021 52.26 52.50 51.16 51.84 66,249 +0.08(+0.15%)
Oct 14, 2021 51.65 51.98 51.08 51.76 56,941 +0.64(+1.25%)
Oct 13, 2021 50.75 51.21 49.98 51.12 39,397 +0.16(+0.31%)
Oct 12, 2021 50.73 51.13 50.19 50.96 22,102 +0.15(+0.29%)
Oct 11, 2021 51.97 52.15 50.56 50.82 24,992 -0.93(-1.79%)
Oct 08, 2021 51.40 51.97 50.58 51.74 38,086 +0.22(+0.42%)
Oct 07, 2021 51.53 51.67 51.08 51.53 127,958 +0.25(+0.48%)
Oct 06, 2021 51.20 51.47 50.45 51.28 30,991 -0.24(-0.46%)
Oct 05, 2021 51.85 52.02 51.35 51.52 29,506 +0.24(+0.46%)
Oct 04, 2021 51.28 51.79 50.93 51.28 34,833 +0.13(+0.25%)
Oct 01, 2021 50.96 51.45 49.59 51.15 49,779 +0.42(+0.84%)
Sep 30, 2021 51.81 52.06 50.69 50.73 88,450 -0.82(-1.59%)
Sep 29, 2021 51.66 52.02 51.42 51.55 103,734 +0.07(+0.13%)
Sep 28, 2021 52.35 52.47 51.29 51.48 56,941 -0.74(-1.42%)
Sep 27, 2021 50.93 52.61 50.93 52.22 88,805 +1.50(+2.96%)
Sep 24, 2021 50.89 51.38 50.62 50.72 56,258 -0.33(-0.64%)
Sep 23, 2021 50.05 51.37 50.05 51.04 27,481 +1.39(+2.80%)
Sep 22, 2021 49.69 50.18 49.34 49.65 31,484 +0.25(+0.50%)
Sep 21, 2021 49.54 49.84 49.31 49.41 18,728 -0.02(-0.04%)
Sep 20, 2021 49.36 49.58 48.56 49.42 55,344 -0.68(-1.36%)
Sep 17, 2021 49.65 50.31 48.97 50.11 166,411 +0.39(+0.79%)
Sep 16, 2021 49.94 49.94 49.28 49.71 23,987 +0.01(+0.02%)
Sep 15, 2021 49.43 49.93 49.25 49.70 43,045 +0.42(+0.86%)
Sep 14, 2021 49.90 50.03 48.83 49.28 57,560 -0.46(-0.93%)
Sep 13, 2021 49.67 49.88 49.20 49.74 26,235 +0.35(+0.72%)
Sep 10, 2021 49.82 50.43 49.25 49.39 59,264 -0.13(-0.26%)
Sep 09, 2021 49.85 50.35 49.50 49.51 40,909 -0.39(-0.79%)
Sep 08, 2021 49.95 50.20 49.28 49.91 34,506 -0.31(-0.61%)
Sep 07, 2021 50.98 51.13 50.17 50.21 32,830 -0.61(-1.20%)
Sep 03, 2021 51.12 51.12 50.49 50.82 32,319 -0.13(-0.25%)
Sep 02, 2021 50.69 51.16 50.62 50.95 51,633 +0.08(+0.15%)
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.