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 51.36 52.25 50.72 52.10 135,304 +0.53(+1.04%)
Nov 29, 2022 51.20 51.67 51.20 51.56 40,595 +0.37(+0.72%)
Nov 28, 2022 51.30 51.61 51.00 51.20 54,584 -0.40(-0.77%)
Nov 25, 2022 51.42 52.12 51.42 51.59 30,332 -0.06(-0.11%)
Nov 23, 2022 52.04 52.04 51.46 51.65 31,866 -0.34(-0.65%)
Nov 22, 2022 51.78 52.15 51.49 51.99 46,350 +0.38(+0.73%)
Nov 21, 2022 51.43 51.64 51.33 51.61 47,306 +0.42(+0.81%)
Nov 18, 2022 51.29 51.87 50.56 51.20 67,463 +0.72(+1.43%)
Nov 17, 2022 50.15 51.02 49.57 50.48 84,618 -0.13(-0.25%)
Nov 16, 2022 51.11 51.18 50.46 50.60 100,786 -0.70(-1.37%)
Nov 15, 2022 51.54 52.22 51.05 51.31 74,499 +0.28(+0.54%)
Nov 14, 2022 51.11 52.68 50.80 51.03 71,470 -0.20(-0.39%)
Nov 11, 2022 51.99 52.18 50.91 51.23 60,087 -0.99(-1.90%)
Nov 10, 2022 50.92 52.51 50.89 52.22 76,254 +2.31(+4.62%)
Nov 09, 2022 50.51 50.79 49.85 49.91 49,658 -0.97(-1.91%)
Nov 08, 2022 50.51 51.33 50.09 50.88 75,028 +1.43(+2.88%)
Nov 07, 2022 48.96 49.48 48.64 49.46 43,362 +0.65(+1.34%)
Nov 04, 2022 47.80 48.91 47.06 48.80 56,067 +1.45(+3.05%)
Nov 03, 2022 48.20 48.27 46.77 47.36 99,216 -1.43(-2.92%)
Nov 02, 2022 49.72 50.02 48.72 48.78 83,659 -1.00(-2.01%)
Nov 01, 2022 50.44 50.44 49.59 49.78 79,412 -0.44(-0.87%)
Oct 31, 2022 51.71 51.71 49.92 50.22 117,571 -1.08(-2.10%)
Oct 28, 2022 51.65 52.93 51.21 51.30 99,389 -0.37(-0.71%)
Oct 27, 2022 55.51 55.51 50.04 51.66 152,187 -3.66(-6.62%)
Oct 26, 2022 56.19 56.62 55.33 55.33 67,632 -0.66(-1.19%)
Oct 25, 2022 54.85 56.17 54.85 55.99 49,729 +0.74(+1.34%)
Oct 24, 2022 54.82 55.66 54.82 55.25 69,804 +0.43(+0.78%)
Oct 21, 2022 54.00 54.95 53.04 54.82 94,765 +1.33(+2.48%)
Oct 20, 2022 54.81 55.06 52.96 53.50 56,833 -1.32(-2.40%)
Oct 19, 2022 55.03 55.48 54.09 54.81 59,795 -0.29(-0.52%)
Oct 18, 2022 55.26 55.71 54.37 55.10 179,261 +0.35(+0.63%)
Oct 17, 2022 55.43 55.93 54.39 54.75 107,192 +0.04(+0.07%)
Oct 14, 2022 55.02 55.57 54.48 54.71 75,883 -0.06(-0.11%)
Oct 13, 2022 51.79 54.82 51.48 54.77 81,253 +2.43(+4.63%)
Oct 12, 2022 52.14 52.98 51.93 52.35 41,139 +0.23(+0.44%)
Oct 11, 2022 52.13 52.47 51.66 52.12 49,014 -0.01(-0.02%)
Oct 10, 2022 51.89 52.54 51.73 52.13 44,671 +0.15(+0.29%)
Oct 07, 2022 52.01 52.37 51.68 51.98 60,382 -0.13(-0.25%)
Oct 06, 2022 52.25 52.37 51.86 52.11 50,526 -0.47(-0.89%)
Oct 05, 2022 52.52 53.08 52.35 52.57 37,076 -0.62(-1.17%)
Oct 04, 2022 51.90 53.21 51.90 53.20 53,256 +1.68(+3.27%)
Oct 03, 2022 50.80 51.59 50.55 51.52 51,786 +1.07(+2.12%)
Sep 30, 2022 50.46 51.40 50.35 50.45 64,024 -0.26(-0.51%)
Sep 29, 2022 50.53 50.99 49.82 50.70 60,774 -0.27(-0.52%)
Sep 28, 2022 50.33 51.52 50.11 50.97 59,875 +0.52(+1.04%)
Sep 27, 2022 51.13 51.48 50.23 50.45 62,392 -0.42(-0.82%)
Sep 26, 2022 51.06 51.56 50.79 50.86 48,399 -0.33(-0.64%)
Sep 23, 2022 51.88 51.88 50.79 51.19 56,711 -1.07(-2.05%)
Sep 22, 2022 52.99 53.00 51.77 52.26 47,981 -0.76(-1.44%)
Sep 21, 2022 53.81 54.24 52.89 53.02 37,405 -0.48(-0.89%)
Sep 20, 2022 53.67 53.76 52.76 53.50 68,150 -0.37(-0.68%)
Sep 19, 2022 52.92 54.14 52.91 53.86 52,729 +0.61(+1.15%)
Sep 16, 2022 53.39 53.76 52.57 53.25 160,214 -0.31(-0.57%)
Sep 15, 2022 52.76 54.05 52.60 53.56 56,994 +0.78(+1.48%)
Sep 14, 2022 53.33 53.77 52.48 52.77 85,744 -0.46(-0.86%)
Sep 13, 2022 53.92 54.20 53.09 53.23 74,828 -1.39(-2.55%)
Sep 12, 2022 54.44 54.89 54.16 54.62 41,095 +0.43(+0.78%)
Sep 09, 2022 53.79 54.38 53.79 54.20 48,796 +0.64(+1.20%)
Sep 08, 2022 53.19 54.16 53.19 53.55 53,468 +0.12(+0.22%)
Sep 07, 2022 52.62 53.58 52.44 53.44 55,287 +0.59(+1.12%)
Sep 06, 2022 53.80 54.37 52.43 52.84 46,780 -0.75(-1.40%)
Sep 02, 2022 54.33 54.91 53.31 53.59 55,877 -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.