Skip to main content

Qcr Holdings Inc (NQ: QCRH )

55.93 -0.29 (-0.52%)
Streaming Delayed Price Updated: 10:17 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 41.51 41.51 41.51 0 -0.14(-0.35%)
Dec 29, 2016 42.18 42.37 41.51 41.65 25,309 -0.72(-1.70%)
Dec 28, 2016 42.08 42.42 41.27 42.37 87,373 +0.34(+0.80%)
Dec 27, 2016 41.99 42.66 41.99 42.03 48,499 +0.24(+0.57%)
Dec 23, 2016 41.80 41.80 41.80 0 +0.00(+0.00%)
Dec 22, 2016 41.84 42.37 41.60 41.80 41,511 -0.19(-0.46%)
Dec 21, 2016 42.23 42.51 41.36 41.99 38,885 -0.20(-0.48%)
Dec 20, 2016 42.14 42.24 41.95 42.19 59,540 +0.10(+0.23%)
Dec 19, 2016 40.70 42.91 40.66 42.09 71,653 +1.39(+3.41%)
Dec 16, 2016 40.70 41.42 40.18 40.70 178,789 +0.10(+0.24%)
Dec 15, 2016 40.22 40.99 39.94 40.61 71,575 +0.62(+1.56%)
Dec 14, 2016 40.46 40.49 38.93 39.99 53,686 -0.34(-0.83%)
Dec 13, 2016 40.13 40.46 39.55 40.32 41,126 +0.29(+0.72%)
Dec 12, 2016 40.32 40.61 39.65 40.03 52,975 -0.34(-0.83%)
Dec 09, 2016 39.55 40.70 39.46 40.37 69,661 +0.57(+1.44%)
Dec 08, 2016 39.08 39.99 38.88 39.79 58,933 +0.67(+1.71%)
Dec 07, 2016 38.31 39.12 38.31 39.12 39,921 +0.81(+2.12%)
Dec 06, 2016 37.97 38.93 37.35 38.31 61,653 +0.34(+0.88%)
Dec 05, 2016 37.30 38.02 37.11 37.97 58,488 +0.67(+1.80%)
Dec 02, 2016 37.78 38.02 37.30 37.30 21,069 -0.67(-1.77%)
Dec 01, 2016 36.54 38.07 36.54 37.97 56,338 +1.44(+3.93%)
Nov 30, 2016 37.93 38.02 36.39 36.54 128,819 -1.15(-3.05%)
Nov 29, 2016 36.97 38.02 36.97 37.69 130,680 +0.96(+2.61%)
Nov 28, 2016 36.78 37.06 36.18 36.73 37,450 -0.34(-0.90%)
Nov 25, 2016 37.11 37.11 36.97 37.06 13,602 +0.05(+0.13%)
Nov 23, 2016 37.02 37.02 37.02 0 +0.14(+0.39%)
Nov 22, 2016 36.39 36.97 36.06 36.87 48,207 +0.72(+1.99%)
Nov 21, 2016 36.44 36.44 36.06 36.15 56,066 -0.24(-0.66%)
Nov 18, 2016 35.44 36.90 35.44 36.39 74,714 +0.96(+2.70%)
Nov 17, 2016 35.48 35.63 35.29 35.44 68,005 +0.00(+0.00%)
Nov 16, 2016 35.34 35.77 34.86 35.44 52,705 -0.19(-0.54%)
Nov 15, 2016 34.86 35.68 34.86 35.63 100,952 +0.38(+1.09%)
Nov 14, 2016 35.48 38.57 35.10 35.24 70,935 +0.29(+0.82%)
Nov 11, 2016 34.33 35.29 34.33 34.96 93,715 +0.62(+1.81%)
Nov 10, 2016 33.66 33.66 33.38 34.33 58,868 +0.91(+2.72%)
Nov 09, 2016 32.37 33.52 32.32 33.42 62,606 +1.15(+3.56%)
Nov 08, 2016 32.28 32.56 32.13 32.28 97,584 +0.00(+0.00%)
Nov 07, 2016 31.80 32.56 31.46 32.28 73,829 +0.91(+2.90%)
Nov 04, 2016 31.51 31.99 31.13 31.37 72,756 -0.24(-0.76%)
Nov 03, 2016 31.08 31.84 31.05 31.61 30,772 +0.53(+1.69%)
Nov 02, 2016 31.41 31.41 31.03 31.08 20,000 -0.14(-0.46%)
Nov 01, 2016 31.32 32.13 30.79 31.22 24,031 +0.10(+0.31%)
Oct 31, 2016 30.89 31.89 30.26 31.13 55,182 +0.29(+0.93%)
Oct 28, 2016 30.55 30.84 29.88 30.84 20,028 +0.24(+0.78%)
Oct 27, 2016 30.70 30.79 30.46 30.60 28,345 +0.05(+0.16%)
Oct 26, 2016 30.60 30.79 30.31 30.55 16,469 +0.05(+0.16%)
Oct 25, 2016 30.41 30.60 30.02 30.50 17,167 +0.19(+0.63%)
Oct 24, 2016 30.41 30.60 29.83 30.31 26,834 +0.19(+0.64%)
Oct 21, 2016 29.83 30.12 29.83 30.12 6,475 +0.00(+0.00%)
Oct 20, 2016 30.02 30.46 30.02 30.12 10,246 +0.00(+0.00%)
Oct 19, 2016 30.17 30.50 29.98 30.12 13,379 +0.14(+0.48%)
Oct 18, 2016 30.50 30.50 29.79 29.98 13,870 -0.05(-0.16%)
Oct 17, 2016 30.02 30.26 29.79 30.02 13,547 +0.07(+0.22%)
Oct 14, 2016 29.93 30.44 29.93 29.96 24,666 +0.28(+0.94%)
Oct 13, 2016 29.99 30.05 29.63 29.68 11,840 -0.46(-1.53%)
Oct 12, 2016 30.02 30.45 29.95 30.14 15,560 +0.06(+0.19%)
Oct 11, 2016 30.60 30.60 29.03 30.08 18,095 -0.51(-1.66%)
Oct 10, 2016 29.89 30.82 29.89 30.59 20,044 +0.43(+1.43%)
Oct 07, 2016 29.23 30.41 29.23 30.16 17,244 -0.40(-1.32%)
Oct 06, 2016 30.60 30.65 30.17 30.56 31,533 +0.11(+0.35%)
Oct 05, 2016 30.42 30.65 30.34 30.46 23,808 +0.34(+1.14%)
Oct 04, 2016 30.16 30.61 30.01 30.11 20,355 -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.