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, 2023 50.86 51.18 49.32 49.52 54,600 -1.13(-2.22%)
Nov 29, 2023 50.65 51.80 50.52 50.65 43,924 +0.38(+0.75%)
Nov 28, 2023 50.48 50.62 49.91 50.27 26,197 -0.33(-0.65%)
Nov 27, 2023 51.19 51.19 50.35 50.60 37,664 -0.54(-1.05%)
Nov 24, 2023 50.80 51.20 50.75 51.14 11,308 +0.22(+0.43%)
Nov 22, 2023 51.26 51.31 50.58 50.92 21,405 +0.31(+0.61%)
Nov 21, 2023 52.27 52.53 50.61 50.61 49,027 -1.74(-3.33%)
Nov 20, 2023 51.74 52.48 51.47 52.35 41,626 +0.36(+0.69%)
Nov 17, 2023 52.12 52.81 51.84 52.00 52,144 +0.50(+0.97%)
Nov 16, 2023 51.90 51.90 51.00 51.50 28,113 -0.87(-1.66%)
Nov 15, 2023 52.42 53.19 52.01 52.36 68,266 -0.20(-0.38%)
Nov 14, 2023 51.06 52.57 50.49 52.56 262,742 +3.16(+6.40%)
Nov 13, 2023 48.58 49.59 48.23 49.40 39,264 +0.51(+1.04%)
Nov 10, 2023 48.78 49.25 48.55 48.90 26,916 +0.36(+0.74%)
Nov 09, 2023 49.47 49.53 48.49 48.54 29,564 -0.75(-1.52%)
Nov 08, 2023 50.19 50.66 48.91 49.28 38,509 -0.70(-1.39%)
Nov 07, 2023 50.19 50.35 49.51 49.98 32,376 -0.40(-0.79%)
Nov 06, 2023 50.60 50.85 49.79 50.38 42,458 -0.39(-0.76%)
Nov 03, 2023 50.03 52.05 49.58 50.77 66,660 +1.71(+3.49%)
Nov 02, 2023 48.06 49.24 47.99 49.05 80,693 +1.66(+3.51%)
Nov 01, 2023 47.29 47.81 46.79 47.39 83,508 +0.15(+0.32%)
Oct 31, 2023 47.79 47.87 46.90 47.24 41,834 -0.34(-0.71%)
Oct 30, 2023 47.93 48.09 47.44 47.58 51,845 +0.18(+0.38%)
Oct 27, 2023 47.86 48.11 45.90 47.40 65,859 -0.71(-1.47%)
Oct 26, 2023 46.95 48.28 45.63 48.11 48,854 +1.12(+2.37%)
Oct 25, 2023 46.42 47.07 45.79 46.99 69,838 +0.06(+0.13%)
Oct 24, 2023 47.28 47.79 46.28 46.93 36,780 -0.26(-0.55%)
Oct 23, 2023 47.32 48.20 47.10 47.19 39,780 -0.34(-0.71%)
Oct 20, 2023 48.22 48.22 47.09 47.53 69,832 -0.54(-1.12%)
Oct 19, 2023 48.25 48.95 47.88 48.07 41,096 -0.10(-0.21%)
Oct 18, 2023 49.20 49.32 48.16 48.17 39,563 -1.42(-2.87%)
Oct 17, 2023 48.15 50.37 48.15 49.59 55,552 +1.40(+2.91%)
Oct 16, 2023 48.74 49.30 47.97 48.19 43,421 -0.11(-0.23%)
Oct 13, 2023 49.34 49.75 48.26 48.30 45,635 -0.65(-1.32%)
Oct 12, 2023 49.92 49.92 48.46 48.95 32,280 -1.13(-2.25%)
Oct 11, 2023 49.37 50.22 49.37 50.07 43,542 +0.90(+1.82%)
Oct 10, 2023 49.14 49.94 49.08 49.17 31,242 +0.32(+0.65%)
Oct 09, 2023 48.11 49.09 48.11 48.86 33,783 +0.13(+0.27%)
Oct 06, 2023 48.53 49.13 47.64 48.73 36,270 -0.06(-0.12%)
Oct 05, 2023 47.57 48.81 47.57 48.79 52,429 +1.06(+2.21%)
Oct 04, 2023 47.16 47.88 46.62 47.73 28,521 +0.63(+1.33%)
Oct 03, 2023 47.85 47.85 46.93 47.10 46,605 -0.93(-1.93%)
Oct 02, 2023 48.23 48.53 47.89 48.03 51,460 -0.28(-0.58%)
Sep 29, 2023 49.01 49.01 48.07 48.31 41,224 -0.34(-0.70%)
Sep 28, 2023 48.46 49.38 48.43 48.65 49,673 +0.33(+0.68%)
Sep 27, 2023 48.67 49.18 48.00 48.32 33,118 -0.16(-0.33%)
Sep 26, 2023 49.29 49.74 48.32 48.48 41,579 -1.13(-2.27%)
Sep 25, 2023 47.22 49.76 49.44 49.60 55,113 +1.16(+2.40%)
Sep 22, 2023 48.69 48.75 47.96 48.44 53,305 -0.24(-0.49%)
Sep 21, 2023 47.99 49.07 47.81 48.68 58,058 +0.42(+0.87%)
Sep 20, 2023 48.05 48.77 47.80 48.26 46,902 +0.40(+0.83%)
Sep 19, 2023 48.17 48.68 47.68 47.86 38,050 -0.26(-0.54%)
Sep 18, 2023 49.45 49.55 48.04 48.12 40,947 -1.30(-2.64%)
Sep 15, 2023 50.12 50.37 49.25 49.42 173,974 -0.78(-1.55%)
Sep 14, 2023 49.62 51.09 49.16 50.20 42,466 +1.10(+2.23%)
Sep 13, 2023 49.72 49.72 48.63 49.10 49,630 -0.42(-0.84%)
Sep 12, 2023 50.00 50.42 49.39 49.52 56,816 -0.31(-0.62%)
Sep 11, 2023 50.75 51.57 49.53 49.83 41,720 -0.46(-0.91%)
Sep 08, 2023 49.51 50.59 49.06 50.29 57,619 +1.05(+2.14%)
Sep 07, 2023 50.19 50.26 49.02 49.23 86,786 -1.16(-2.31%)
Sep 06, 2023 52.12 52.32 50.33 50.40 58,673 -1.85(-3.54%)
Sep 05, 2023 53.04 53.04 52.24 52.25 62,900 -1.04(-1.96%)
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.