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 (%)
Dec 31, 2014 17.00 16.97 16.97 16.97 631 -0.23(-1.33%)
Dec 30, 2014 17.27 17.28 17.19 17.20 3,031 +0.02(+0.11%)
Dec 29, 2014 17.01 17.24 17.01 17.18 7,209 +0.17(+1.01%)
Dec 26, 2014 16.97 17.01 16.97 17.01 901 -0.09(-0.50%)
Dec 23, 2014 16.91 17.09 17.09 17.09 1,157 +0.09(+0.50%)
Dec 22, 2014 17.01 17.28 16.92 17.01 1,511 +0.03(+0.17%)
Dec 19, 2014 16.99 17.29 16.98 16.98 2,338 -0.31(-1.81%)
Dec 18, 2014 17.15 17.29 16.99 17.29 24,768 +0.14(+0.83%)
Dec 17, 2014 16.91 17.15 16.91 17.15 2,273 +0.33(+1.98%)
Dec 16, 2014 16.83 16.83 16.79 16.82 1,256 -0.09(-0.51%)
Dec 15, 2014 17.10 17.10 16.88 16.90 9,661 -0.03(-0.17%)
Dec 12, 2014 16.79 17.06 16.79 16.93 2,828 -0.03(-0.17%)
Dec 11, 2014 16.98 16.98 16.81 16.96 5,238 +0.18(+1.07%)
Dec 10, 2014 16.81 16.81 16.78 16.78 705 -0.09(-0.51%)
Dec 09, 2014 16.84 17.06 16.84 16.86 4,641 -0.19(-1.11%)
Dec 08, 2014 16.85 17.05 16.85 17.05 2,065 +0.00(+0.00%)
Dec 05, 2014 16.92 17.05 16.92 17.05 1,240 +0.04(+0.22%)
Dec 04, 2014 16.90 17.04 16.88 17.02 2,428 +0.05(+0.28%)
Dec 03, 2014 16.94 17.04 16.84 16.97 6,762 -0.14(-0.83%)
Dec 02, 2014 17.11 17.11 17.11 17.11 743 +0.01(+0.06%)
Dec 01, 2014 17.06 17.10 17.06 17.10 896 +0.12(+0.73%)
Nov 28, 2014 16.98 16.98 16.98 16.98 316 -0.02(-0.12%)
Nov 26, 2014 16.95 17.00 17.00 17.00 421 +0.02(+0.12%)
Nov 25, 2014 16.99 17.10 16.98 16.98 3,498 +0.04(+0.22%)
Nov 24, 2014 16.92 16.94 16.92 16.94 2,228 -0.06(-0.35%)
Nov 21, 2014 16.88 17.00 16.88 17.00 16,014 +0.16(+0.97%)
Nov 20, 2014 16.88 16.88 16.84 16.84 1,994 -0.13(-0.78%)
Nov 19, 2014 16.92 17.04 16.78 16.97 5,856 +0.00(+0.00%)
Nov 18, 2014 16.80 16.97 16.80 16.97 14,912 +0.09(+0.56%)
Nov 17, 2014 16.83 16.88 16.83 16.87 6,789 +0.07(+0.40%)
Nov 14, 2014 16.90 16.90 16.78 16.81 9,021 -0.02(-0.11%)
Nov 13, 2014 16.89 16.92 16.78 16.83 16,462 -0.05(-0.28%)
Nov 12, 2014 16.92 16.92 16.81 16.87 2,177 -0.18(-1.06%)
Nov 11, 2014 16.91 17.05 16.91 17.05 4,489 -0.09(-0.55%)
Nov 10, 2014 16.86 17.16 16.84 17.15 4,113 +0.18(+1.06%)
Nov 07, 2014 16.89 17.11 16.89 16.97 2,865 +0.06(+0.36%)
Nov 06, 2014 16.79 16.91 16.79 16.91 227 -0.03(-0.20%)
Nov 05, 2014 16.93 16.95 16.86 16.94 2,322 -0.01(-0.06%)
Nov 04, 2014 16.69 17.04 16.69 16.95 5,944 +0.12(+0.73%)
Nov 03, 2014 16.64 16.84 16.64 16.83 8,743 -0.05(-0.28%)
Oct 31, 2014 16.87 17.04 16.79 16.87 15,860 +0.23(+1.37%)
Oct 30, 2014 16.69 17.06 16.65 16.65 26,445 -0.28(-1.63%)
Oct 29, 2014 16.86 16.92 16.59 16.92 3,312 -0.03(-0.17%)
Oct 28, 2014 16.87 16.97 16.84 16.95 34,803 +0.17(+1.02%)
Oct 27, 2014 16.85 16.83 16.78 16.78 4,555 -0.05(-0.28%)
Oct 24, 2014 16.86 17.00 16.83 16.83 5,635 -0.03(-0.17%)
Oct 23, 2014 17.04 17.05 16.86 16.86 637 -0.04(-0.22%)
Oct 22, 2014 16.87 17.24 16.87 16.89 9,569 -0.17(-1.00%)
Oct 21, 2014 16.85 17.06 16.85 17.06 4,493 +0.11(+0.67%)
Oct 20, 2014 16.95 17.04 16.84 16.95 1,599 +0.05(+0.28%)
Oct 17, 2014 16.91 17.05 16.84 16.90 2,274 +0.17(+1.02%)
Oct 16, 2014 16.83 17.05 16.73 16.73 17,453 -0.11(-0.67%)
Oct 15, 2014 16.89 17.02 16.84 16.85 7,460 -0.17(-1.00%)
Oct 14, 2014 16.87 17.04 16.87 17.02 5,358 +0.09(+0.50%)
Oct 13, 2014 16.88 16.94 16.87 16.93 1,550 +0.06(+0.34%)
Oct 10, 2014 16.87 16.92 16.87 16.87 1,933 -0.01(-0.06%)
Oct 09, 2014 16.92 16.92 16.87 16.88 2,288 +0.01(+0.06%)
Oct 08, 2014 16.92 16.92 16.87 16.87 531 +0.05(+0.28%)
Oct 07, 2014 16.83 16.83 16.83 16.83 212 -0.06(-0.34%)
Oct 06, 2014 16.84 16.88 16.78 16.88 868 +0.19(+1.14%)
Oct 03, 2014 16.67 16.91 16.67 16.69 17,884 -0.02(-0.14%)
Oct 02, 2014 16.95 17.06 16.71 16.72 7,105 -0.24(-1.43%)
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.