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 53.32 53.70 52.64 53.18 68,682 -0.85(-1.57%)
Nov 29, 2021 55.07 55.29 53.57 54.03 46,611 -0.39(-0.72%)
Nov 26, 2021 56.19 56.71 53.87 54.42 44,155 -3.30(-5.72%)
Nov 24, 2021 58.15 58.15 57.47 57.73 34,458 -0.35(-0.61%)
Nov 23, 2021 57.17 58.53 57.17 58.08 46,932 +0.33(+0.56%)
Nov 22, 2021 57.27 58.93 57.11 57.76 47,482 +0.57(+1.00%)
Nov 19, 2021 56.75 57.27 56.24 57.18 32,690 -0.10(-0.17%)
Nov 18, 2021 57.18 57.63 57.20 57.28 42,442 +0.10(+0.17%)
Nov 17, 2021 57.42 57.70 54.16 57.18 74,480 -0.48(-0.84%)
Nov 16, 2021 56.20 57.74 55.73 57.67 105,532 +1.44(+2.56%)
Nov 15, 2021 56.55 57.84 56.04 56.23 86,919 +0.08(+0.14%)
Nov 12, 2021 57.22 57.22 55.95 56.15 37,049 -0.81(-1.42%)
Nov 11, 2021 57.47 57.52 56.91 56.96 38,186 -0.35(-0.60%)
Nov 10, 2021 56.78 57.30 55,437 +0.71(+1.25%)
Nov 09, 2021 58.15 58.15 55.32 56.59 304,733 -1.96(-3.35%)
Nov 08, 2021 59.16 59.55 57.70 58.55 48,163 -0.59(-1.00%)
Nov 05, 2021 59.15 60.33 58.74 59.15 76,695 +0.54(+0.93%)
Nov 04, 2021 58.00 58.77 57.31 58.60 63,304 +0.46(+0.80%)
Nov 03, 2021 56.58 58.58 56.57 58.14 49,761 +1.65(+2.91%)
Nov 02, 2021 56.65 56.73 55.32 56.49 67,623 +0.10(+0.17%)
Nov 01, 2021 54.47 56.99 54.36 56.39 100,407 +2.03(+3.74%)
Oct 29, 2021 52.52 54.55 54.36 140,814 +2.11(+4.04%)
Oct 28, 2021 51.32 52.91 51.31 52.25 84,621 +0.94(+1.83%)
Oct 27, 2021 52.00 52.89 51.14 51.32 42,051 -1.03(-1.96%)
Oct 26, 2021 52.63 52.34 57,232 -0.02(-0.04%)
Oct 25, 2021 51.88 52.36 95,521 +0.70(+1.35%)
Oct 22, 2021 51.37 51.99 51.37 51.66 56,960 +0.04(+0.08%)
Oct 21, 2021 51.67 52.16 51.41 51.62 34,852 -0.06(-0.11%)
Oct 20, 2021 51.04 51.68 50.58 51.68 40,572 +0.47(+0.92%)
Oct 19, 2021 51.94 51.94 50.93 51.21 25,758 -0.44(-0.86%)
Oct 18, 2021 51.71 52.31 51.49 51.65 23,822 -0.18(-0.34%)
Oct 15, 2021 52.25 52.49 51.15 51.83 66,263 +0.08(+0.15%)
Oct 14, 2021 51.64 51.97 51.07 51.75 56,953 +0.64(+1.25%)
Oct 13, 2021 50.74 51.20 49.97 51.11 39,405 +0.16(+0.31%)
Oct 12, 2021 50.72 51.12 50.18 50.95 22,107 +0.15(+0.29%)
Oct 11, 2021 51.96 52.14 50.55 50.80 24,997 -0.93(-1.79%)
Oct 08, 2021 51.39 51.96 50.57 51.73 38,094 +0.22(+0.42%)
Oct 07, 2021 51.51 51.66 51.07 51.51 127,985 +0.25(+0.48%)
Oct 06, 2021 51.19 51.46 50.43 51.27 30,998 -0.24(-0.46%)
Oct 05, 2021 51.84 52.01 51.34 51.50 29,512 +0.24(+0.46%)
Oct 04, 2021 51.27 51.78 50.92 51.27 34,840 +0.13(+0.25%)
Oct 01, 2021 50.95 51.44 49.57 51.14 49,790 +0.42(+0.84%)
Sep 30, 2021 51.80 52.05 50.68 50.72 88,469 -0.82(-1.59%)
Sep 29, 2021 51.65 52.01 51.41 51.53 103,756 +0.07(+0.13%)
Sep 28, 2021 52.34 52.46 51.28 51.47 56,953 -0.74(-1.42%)
Sep 27, 2021 50.92 52.60 50.92 52.20 88,824 +1.50(+2.96%)
Sep 24, 2021 50.88 51.37 50.61 50.71 56,270 -0.33(-0.64%)
Sep 23, 2021 50.04 51.36 50.04 51.03 27,487 +1.39(+2.80%)
Sep 22, 2021 49.68 50.17 49.33 49.64 31,491 +0.25(+0.50%)
Sep 21, 2021 49.53 49.83 49.30 49.39 18,732 -0.02(-0.04%)
Sep 20, 2021 49.35 49.57 48.55 49.41 55,356 -0.68(-1.36%)
Sep 17, 2021 49.64 50.30 48.96 50.09 166,446 +0.39(+0.79%)
Sep 16, 2021 49.93 49.93 49.27 49.70 23,992 +0.01(+0.02%)
Sep 15, 2021 49.41 49.92 49.24 49.69 43,054 +0.42(+0.86%)
Sep 14, 2021 49.89 50.02 48.82 49.27 57,573 -0.46(-0.93%)
Sep 13, 2021 49.66 49.87 49.19 49.73 26,241 +0.35(+0.72%)
Sep 10, 2021 49.81 50.42 49.24 49.38 59,277 -0.13(-0.26%)
Sep 09, 2021 49.84 50.34 49.49 49.50 40,918 -0.39(-0.79%)
Sep 08, 2021 49.94 50.19 49.27 49.90 34,513 -0.31(-0.61%)
Sep 07, 2021 50.97 51.12 50.16 50.20 32,837 -0.61(-1.20%)
Sep 03, 2021 51.11 51.11 50.48 50.81 32,326 -0.13(-0.25%)
Sep 02, 2021 50.68 51.15 50.61 50.94 51,644 +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.