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 30, 2016 41.50 41.50 41.50 0 -0.14(-0.35%)
Dec 29, 2016 42.17 42.36 41.50 41.64 25,315 -0.72(-1.70%)
Dec 28, 2016 42.07 42.41 41.26 42.36 87,392 +0.34(+0.80%)
Dec 27, 2016 41.98 42.65 41.98 42.03 48,509 +0.24(+0.57%)
Dec 23, 2016 41.79 41.79 41.79 0 +0.00(+0.00%)
Dec 22, 2016 41.83 42.36 41.59 41.79 41,520 -0.19(-0.46%)
Dec 21, 2016 42.22 42.51 41.35 41.98 38,893 -0.20(-0.48%)
Dec 20, 2016 42.13 42.23 41.94 42.18 59,553 +0.10(+0.23%)
Dec 19, 2016 40.70 42.90 40.65 42.08 71,668 +1.39(+3.41%)
Dec 16, 2016 40.70 41.41 40.17 40.70 178,827 +0.10(+0.24%)
Dec 15, 2016 40.22 40.98 39.93 40.60 71,590 +0.62(+1.56%)
Dec 14, 2016 40.46 40.48 38.92 39.98 53,697 -0.34(-0.83%)
Dec 13, 2016 40.12 40.46 39.55 40.31 41,134 +0.29(+0.72%)
Dec 12, 2016 40.31 40.60 39.64 40.02 52,986 -0.34(-0.83%)
Dec 09, 2016 39.55 40.70 39.45 40.36 69,676 +0.57(+1.44%)
Dec 08, 2016 39.07 39.98 38.88 39.79 58,946 +0.67(+1.71%)
Dec 07, 2016 38.30 39.12 38.30 39.12 39,929 +0.81(+2.12%)
Dec 06, 2016 37.97 38.92 37.34 38.30 61,666 +0.34(+0.88%)
Dec 05, 2016 37.30 38.01 37.10 37.97 58,500 +0.67(+1.80%)
Dec 02, 2016 37.77 38.01 37.30 37.30 21,074 -0.67(-1.77%)
Dec 01, 2016 36.53 38.06 36.53 37.97 56,350 +1.44(+3.93%)
Nov 30, 2016 37.92 38.01 36.39 36.53 128,847 -1.15(-3.05%)
Nov 29, 2016 36.96 38.01 36.96 37.68 130,708 +0.96(+2.61%)
Nov 28, 2016 36.77 37.06 36.18 36.72 37,458 -0.34(-0.90%)
Nov 25, 2016 37.10 37.10 36.96 37.06 13,605 +0.05(+0.13%)
Nov 23, 2016 37.01 37.01 37.01 0 +0.14(+0.39%)
Nov 22, 2016 36.39 36.96 36.05 36.86 48,217 +0.72(+1.99%)
Nov 21, 2016 36.43 36.43 36.05 36.15 56,078 -0.24(-0.66%)
Nov 18, 2016 35.43 36.89 35.43 36.39 74,730 +0.96(+2.70%)
Nov 17, 2016 35.48 35.62 35.28 35.43 68,019 +0.00(+0.00%)
Nov 16, 2016 35.33 35.76 34.85 35.43 52,716 -0.19(-0.54%)
Nov 15, 2016 34.85 35.67 34.85 35.62 100,974 +0.38(+1.09%)
Nov 14, 2016 35.48 38.56 35.09 35.24 70,950 +0.29(+0.82%)
Nov 11, 2016 34.33 35.28 34.33 34.95 93,735 +0.62(+1.81%)
Nov 10, 2016 33.66 33.66 33.37 34.33 58,880 +0.91(+2.72%)
Nov 09, 2016 32.36 33.51 32.32 33.42 62,619 +1.15(+3.56%)
Nov 08, 2016 32.27 32.56 32.13 32.27 97,605 +0.00(+0.00%)
Nov 07, 2016 31.79 32.56 31.45 32.27 73,845 +0.91(+2.90%)
Nov 04, 2016 31.50 31.98 31.12 31.36 72,771 -0.24(-0.76%)
Nov 03, 2016 31.07 31.84 31.05 31.60 30,779 +0.53(+1.69%)
Nov 02, 2016 31.41 31.41 31.02 31.07 20,004 -0.14(-0.46%)
Nov 01, 2016 31.31 32.13 30.78 31.22 24,036 +0.10(+0.31%)
Oct 31, 2016 30.88 31.89 30.26 31.12 55,194 +0.29(+0.93%)
Oct 28, 2016 30.55 30.83 29.88 30.83 20,032 +0.24(+0.78%)
Oct 27, 2016 30.69 30.78 30.45 30.59 28,351 +0.05(+0.16%)
Oct 26, 2016 30.59 30.78 30.31 30.55 16,472 +0.05(+0.16%)
Oct 25, 2016 30.40 30.59 30.02 30.50 17,171 +0.19(+0.63%)
Oct 24, 2016 30.40 30.59 29.83 30.31 26,839 +0.19(+0.64%)
Oct 21, 2016 29.83 30.11 29.83 30.11 6,477 +0.00(+0.00%)
Oct 20, 2016 30.02 30.45 30.02 30.11 10,248 +0.00(+0.00%)
Oct 19, 2016 30.16 30.50 29.97 30.11 13,382 +0.14(+0.48%)
Oct 18, 2016 30.50 30.50 29.78 29.97 13,873 -0.05(-0.16%)
Oct 17, 2016 30.02 30.26 29.78 30.02 13,550 +0.07(+0.22%)
Oct 14, 2016 29.92 30.43 29.92 29.95 24,671 +0.28(+0.94%)
Oct 13, 2016 29.98 30.05 29.63 29.67 11,842 -0.46(-1.53%)
Oct 12, 2016 30.02 30.44 29.94 30.13 15,563 +0.06(+0.19%)
Oct 11, 2016 30.59 30.59 29.02 30.08 18,099 -0.51(-1.66%)
Oct 10, 2016 29.88 30.81 29.88 30.58 20,048 +0.43(+1.43%)
Oct 07, 2016 29.22 30.40 29.22 30.15 17,248 -0.40(-1.32%)
Oct 06, 2016 30.59 30.64 30.16 30.55 31,540 +0.11(+0.35%)
Oct 05, 2016 30.41 30.65 30.33 30.45 23,813 +0.34(+1.15%)
Oct 04, 2016 30.15 30.60 30.00 30.10 20,359 -0.09(-0.29%)
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.