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, 2022 51.37 52.26 50.73 52.11 135,275 +0.53(+1.04%)
Nov 29, 2022 51.21 51.68 51.21 51.58 40,586 +0.37(+0.72%)
Nov 28, 2022 51.31 51.63 51.01 51.21 54,573 -0.40(-0.77%)
Nov 25, 2022 51.43 52.13 51.43 51.61 30,325 -0.06(-0.11%)
Nov 23, 2022 52.05 52.05 51.47 51.66 31,859 -0.34(-0.65%)
Nov 22, 2022 51.79 52.16 51.50 52.00 46,341 +0.38(+0.73%)
Nov 21, 2022 51.44 51.65 51.34 51.63 47,296 +0.42(+0.81%)
Nov 18, 2022 51.30 51.88 50.57 51.21 67,449 +0.72(+1.43%)
Nov 17, 2022 50.16 51.03 49.58 50.49 84,600 -0.13(-0.25%)
Nov 16, 2022 51.12 51.19 50.47 50.61 100,764 -0.70(-1.37%)
Nov 15, 2022 51.56 52.23 51.06 51.32 74,483 +0.28(+0.54%)
Nov 14, 2022 51.12 52.69 50.81 51.04 71,455 -0.20(-0.39%)
Nov 11, 2022 52.00 52.19 50.92 51.24 60,074 -0.99(-1.90%)
Nov 10, 2022 50.93 52.52 50.90 52.23 76,237 +2.31(+4.62%)
Nov 09, 2022 50.52 50.80 49.86 49.92 49,647 -0.97(-1.91%)
Nov 08, 2022 50.52 51.34 50.10 50.89 75,012 +1.43(+2.88%)
Nov 07, 2022 48.97 49.50 48.65 49.47 43,353 +0.65(+1.34%)
Nov 04, 2022 47.81 48.92 47.07 48.81 56,055 +1.45(+3.05%)
Nov 03, 2022 48.21 48.28 46.78 47.37 99,194 -1.43(-2.92%)
Nov 02, 2022 49.73 50.03 48.73 48.79 83,641 -1.00(-2.01%)
Nov 01, 2022 50.45 50.45 49.60 49.79 79,395 -0.44(-0.87%)
Oct 31, 2022 51.72 51.72 49.93 50.23 117,546 -1.08(-2.10%)
Oct 28, 2022 51.66 52.94 51.22 51.31 99,368 -0.37(-0.71%)
Oct 27, 2022 55.52 55.52 50.05 51.67 152,154 -3.66(-6.62%)
Oct 26, 2022 56.20 56.64 55.34 55.34 67,618 -0.66(-1.18%)
Oct 25, 2022 54.86 56.19 54.86 56.00 49,719 +0.74(+1.34%)
Oct 24, 2022 54.83 55.68 54.83 55.26 69,789 +0.43(+0.78%)
Oct 21, 2022 54.01 54.96 53.05 54.83 94,745 +1.33(+2.48%)
Oct 20, 2022 54.82 55.07 52.97 53.51 56,821 -1.32(-2.40%)
Oct 19, 2022 55.04 55.49 54.10 54.82 59,782 -0.29(-0.52%)
Oct 18, 2022 55.27 55.73 54.38 55.11 179,222 +0.35(+0.63%)
Oct 17, 2022 55.44 55.94 54.40 54.77 107,169 +0.04(+0.07%)
Oct 14, 2022 55.03 55.58 54.49 54.73 75,867 -0.06(-0.11%)
Oct 13, 2022 51.80 54.83 51.49 54.78 81,236 +2.43(+4.64%)
Oct 12, 2022 52.15 52.99 51.94 52.36 41,130 +0.23(+0.44%)
Oct 11, 2022 52.14 52.48 51.67 52.13 49,004 -0.01(-0.02%)
Oct 10, 2022 51.90 52.55 51.74 52.14 44,662 +0.15(+0.29%)
Oct 07, 2022 52.02 52.38 51.69 51.99 60,369 -0.13(-0.25%)
Oct 06, 2022 52.26 52.38 51.87 52.12 50,515 -0.47(-0.89%)
Oct 05, 2022 52.53 53.09 52.36 52.59 37,069 -0.62(-1.17%)
Oct 04, 2022 51.91 53.22 51.91 53.21 53,245 +1.68(+3.27%)
Oct 03, 2022 50.81 51.61 50.57 51.53 51,775 +1.07(+2.12%)
Sep 30, 2022 50.47 51.41 50.36 50.46 64,010 -0.26(-0.51%)
Sep 29, 2022 50.55 51.00 49.83 50.71 60,761 -0.27(-0.52%)
Sep 28, 2022 50.34 51.54 50.12 50.98 59,862 +0.52(+1.04%)
Sep 27, 2022 51.14 51.49 50.24 50.46 62,379 -0.42(-0.82%)
Sep 26, 2022 51.07 51.58 50.80 50.87 48,389 -0.33(-0.64%)
Sep 23, 2022 51.89 51.89 50.80 51.20 56,699 -1.07(-2.05%)
Sep 22, 2022 53.00 53.01 51.78 52.27 47,971 -0.76(-1.44%)
Sep 21, 2022 53.82 54.25 52.90 53.03 37,397 -0.48(-0.89%)
Sep 20, 2022 53.69 53.77 52.77 53.51 68,136 -0.37(-0.68%)
Sep 19, 2022 52.93 54.15 52.92 53.87 52,718 +0.61(+1.15%)
Sep 16, 2022 53.40 53.77 52.59 53.26 160,180 -0.31(-0.57%)
Sep 15, 2022 52.77 54.06 52.62 53.57 56,982 +0.78(+1.48%)
Sep 14, 2022 53.34 53.78 52.49 52.78 85,726 -0.46(-0.85%)
Sep 13, 2022 53.93 54.21 53.10 53.24 74,812 -1.39(-2.55%)
Sep 12, 2022 54.46 54.90 54.17 54.63 41,086 +0.43(+0.78%)
Sep 09, 2022 53.80 54.39 53.80 54.21 48,786 +0.64(+1.20%)
Sep 08, 2022 53.20 54.17 53.20 53.57 53,457 +0.12(+0.22%)
Sep 07, 2022 52.64 53.60 52.45 53.45 55,275 +0.59(+1.12%)
Sep 06, 2022 53.81 54.38 52.44 52.85 46,770 -0.75(-1.40%)
Sep 02, 2022 54.34 54.93 53.32 53.61 55,865 -0.60(-1.11%)
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.