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 (%)
Dec 31, 2003 11.55 11.55 11.43 11.43 2,776 +0.00(+0.00%)
Dec 30, 2003 11.43 11.43 11.43 11.43 163 +0.00(+0.00%)
Dec 29, 2003 11.55 11.55 11.43 11.43 3,388 +0.00(+0.00%)
Dec 26, 2003 11.43 11.43 11.43 11.43 3,553 +0.16(+1.38%)
Dec 24, 2003 11.30 11.54 11.25 11.28 12,329 -0.26(-2.23%)
Dec 23, 2003 11.53 11.53 11.53 11.53 0 +0.00(+0.00%)
Dec 22, 2003 11.51 11.53 11.43 11.53 2,429 +0.02(+0.18%)
Dec 19, 2003 11.51 11.51 11.51 11.51 816 +0.08(+0.71%)
Dec 18, 2003 11.63 11.63 11.39 11.43 7,623 -0.34(-2.91%)
Dec 17, 2003 11.61 11.77 11.56 11.77 1,878 +0.08(+0.66%)
Dec 16, 2003 11.68 11.80 11.19 11.70 13,791 -0.13(-1.10%)
Dec 15, 2003 11.54 11.87 11.54 11.83 2,122 +0.40(+3.46%)
Dec 12, 2003 11.57 11.57 11.43 11.43 999 +0.25(+2.27%)
Dec 11, 2003 11.02 11.69 11.02 11.18 12,574 -0.24(-2.07%)
Dec 10, 2003 11.41 11.41 11.41 11.41 8,248 -0.13(-1.16%)
Dec 09, 2003 11.55 11.55 11.55 11.55 199 +0.12(+1.03%)
Dec 08, 2003 11.53 11.53 11.43 11.43 1,371 +0.00(+0.00%)
Dec 05, 2003 11.24 11.55 11.43 11.43 4,032 +0.19(+1.71%)
Dec 04, 2003 11.21 11.24 11.21 11.24 489 +0.22(+1.96%)
Dec 03, 2003 10.96 11.10 10.96 11.02 2,939 +0.16(+1.46%)
Dec 02, 2003 10.86 10.86 10.86 10.86 163 +0.05(+0.42%)
Dec 01, 2003 10.85 10.85 10.82 10.82 2,140 -0.02(-0.15%)
Nov 28, 2003 10.83 10.83 10.83 10.83 0 +0.00(+0.00%)
Nov 26, 2003 10.83 10.83 10.83 10.83 1,005 -0.00(-0.04%)
Nov 25, 2003 10.84 10.84 10.84 10.84 163 +0.02(+0.19%)
Nov 24, 2003 10.82 10.82 10.82 10.82 0 +0.06(+0.57%)
Nov 21, 2003 10.72 10.85 10.76 10.76 988 +0.04(+0.38%)
Nov 20, 2003 10.68 10.91 10.51 10.72 3,321 +0.04(+0.38%)
Nov 19, 2003 10.56 10.72 10.56 10.68 3,406 +0.16(+1.56%)
Nov 18, 2003 10.57 10.57 10.51 10.51 5,062 -0.10(-0.96%)
Nov 17, 2003 10.63 10.63 10.52 10.61 5,715 +0.10(+0.97%)
Nov 14, 2003 10.52 10.61 10.51 10.51 3,919 +0.03(+0.27%)
Nov 13, 2003 10.48 10.48 10.48 10.48 0 +0.00(+0.00%)
Nov 12, 2003 10.48 10.48 10.48 10.48 244 -0.04(-0.35%)
Nov 11, 2003 10.54 10.80 10.52 10.52 2,857 +0.06(+0.59%)
Nov 10, 2003 10.46 10.46 10.46 10.46 489 +0.01(+0.08%)
Nov 07, 2003 10.43 10.45 10.43 10.45 5,429 -0.24(-2.22%)
Nov 06, 2003 10.69 10.69 10.69 10.69 0 +0.00(+0.00%)
Nov 05, 2003 10.69 10.69 10.69 10.69 1,633 -0.01(-0.11%)
Nov 04, 2003 10.70 10.70 10.70 10.70 163 -0.12(-1.09%)
Nov 03, 2003 10.82 10.82 10.82 10.82 489 +0.37(+3.52%)
Oct 31, 2003 10.41 10.45 10.36 10.45 75,774 +0.04(+0.39%)
Oct 30, 2003 10.41 10.41 10.41 10.41 1,143 +0.10(+0.99%)
Oct 29, 2003 10.62 10.90 10.21 10.31 15,350 -0.20(-1.95%)
Oct 28, 2003 10.33 10.62 10.33 10.51 2,612 +0.31(+3.00%)
Oct 27, 2003 10.21 10.21 10.21 10.21 1,796 +0.00(+0.00%)
Oct 24, 2003 9.340 10.33 9.340 10.21 18,290 +0.99(+10.71%)
Oct 23, 2003 9.218 9.218 9.218 9.218 489 +0.03(+0.36%)
Oct 22, 2003 9.202 9.287 9.185 9.185 16,330 -0.00(-0.00%)
Oct 21, 2003 9.189 9.230 9.185 9.186 3,429 +0.00(+0.00%)
Oct 20, 2003 9.185 9.185 9.185 9.185 0 +0.00(+0.00%)
Oct 17, 2003 9.227 9.227 9.185 9.185 979 -0.04(-0.44%)
Oct 16, 2003 9.226 9.226 9.226 9.226 163 -0.06(-0.66%)
Oct 15, 2003 9.287 9.287 9.287 9.287 0 +0.00(+0.00%)
Oct 14, 2003 9.218 9.308 9.185 9.287 3,429 +0.07(+0.75%)
Oct 13, 2003 9.218 9.218 9.218 9.218 163 -0.01(-0.09%)
Oct 10, 2003 9.226 9.226 9.226 9.226 0 +0.00(+0.00%)
Oct 09, 2003 9.226 9.226 9.226 9.226 0 +0.00(+0.00%)
Oct 08, 2003 9.226 9.226 9.226 9.226 0 +0.00(+0.00%)
Oct 07, 2003 9.226 9.226 9.226 9.226 163 +0.04(+0.44%)
Oct 06, 2003 9.185 9.185 9.185 9.185 163 +0.00(+0.00%)
Oct 03, 2003 9.185 9.185 9.185 9.185 0 +0.00(+0.00%)
Oct 02, 2003 9.185 9.226 9.185 9.185 1,633 +0.00(+0.00%)
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.