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, 2019 42.91 43.14 42.26 42.75 99,096 -0.21(-0.50%)
Dec 30, 2019 42.46 43.59 42.46 42.97 72,021 +0.72(+1.71%)
Dec 27, 2019 42.34 42.61 41.19 42.25 35,083 -0.03(-0.07%)
Dec 26, 2019 42.22 42.47 41.95 42.28 28,851 +0.25(+0.60%)
Dec 24, 2019 42.04 42.15 41.86 42.02 27,492 -0.06(-0.14%)
Dec 23, 2019 42.28 42.28 41.80 42.08 32,928 -0.30(-0.71%)
Dec 20, 2019 42.07 43.63 42.06 42.38 116,228 +0.42(+1.00%)
Dec 19, 2019 41.95 42.13 41.81 41.97 35,782 -0.36(-0.85%)
Dec 18, 2019 42.68 42.69 42.06 42.33 53,113 -0.20(-0.48%)
Dec 17, 2019 41.97 42.54 41.82 42.53 51,418 +0.27(+0.64%)
Dec 16, 2019 41.67 42.51 41.36 42.26 68,983 +0.77(+1.85%)
Dec 13, 2019 41.48 41.85 41.03 41.49 47,459 -0.21(-0.51%)
Dec 12, 2019 41.02 41.84 41.02 41.70 42,828 +0.65(+1.59%)
Dec 11, 2019 40.92 41.25 40.42 41.05 36,191 +0.18(+0.43%)
Dec 10, 2019 40.79 40.88 40.61 40.88 36,704 +0.13(+0.31%)
Dec 09, 2019 40.78 40.84 40.42 40.75 34,151 -0.04(-0.10%)
Dec 06, 2019 40.86 41.02 40.58 40.79 51,157 +0.26(+0.65%)
Dec 05, 2019 40.44 40.64 40.37 40.53 22,905 +0.16(+0.39%)
Dec 04, 2019 40.14 40.38 40.13 40.37 33,489 +0.40(+1.00%)
Dec 03, 2019 39.96 40.06 38.36 39.97 34,366 -0.33(-0.82%)
Dec 02, 2019 40.77 40.79 40.16 40.30 41,734 -0.39(-0.96%)
Nov 29, 2019 40.65 40.82 40.24 40.69 19,415 -0.19(-0.48%)
Nov 27, 2019 40.79 40.99 40.52 40.89 55,369 +0.23(+0.57%)
Nov 26, 2019 40.75 40.79 40.34 40.65 55,974 -0.10(-0.24%)
Nov 25, 2019 40.14 40.91 40.06 40.75 56,231 +0.67(+1.68%)
Nov 22, 2019 40.04 40.16 39.63 40.08 38,625 +0.19(+0.49%)
Nov 21, 2019 40.07 40.07 39.52 39.88 43,117 -0.19(-0.46%)
Nov 20, 2019 40.29 40.37 39.76 40.07 56,043 -0.22(-0.56%)
Nov 19, 2019 40.18 40.51 39.87 40.29 55,663 +0.35(+0.88%)
Nov 18, 2019 40.02 40.07 39.48 39.94 27,290 -0.14(-0.34%)
Nov 15, 2019 40.26 40.28 39.75 40.08 26,811 +0.08(+0.19%)
Nov 14, 2019 39.70 40.37 39.70 40.00 24,281 +0.04(+0.10%)
Nov 13, 2019 40.01 40.15 39.70 39.96 39,705 -0.43(-1.06%)
Nov 12, 2019 40.34 40.53 40.08 40.39 25,777 +0.11(+0.27%)
Nov 11, 2019 40.47 40.72 40.03 40.28 28,189 -0.43(-1.05%)
Nov 08, 2019 40.50 40.90 40.47 40.71 38,933 +0.07(+0.17%)
Nov 07, 2019 40.89 41.27 40.49 40.64 31,864 +0.16(+0.38%)
Nov 06, 2019 40.44 40.60 40.13 40.49 44,189 +0.03(+0.07%)
Nov 05, 2019 40.39 40.82 40.00 40.46 44,953 +0.23(+0.58%)
Nov 04, 2019 39.97 40.31 39.95 40.22 26,667 +0.34(+0.85%)
Nov 01, 2019 39.69 39.98 39.52 39.88 50,746 +0.38(+0.96%)
Oct 31, 2019 39.73 39.73 38.95 39.50 37,472 -0.39(-0.98%)
Oct 30, 2019 40.32 40.40 39.01 39.89 50,804 -0.43(-1.06%)
Oct 29, 2019 39.91 40.39 39.91 40.32 84,458 +0.16(+0.39%)
Oct 28, 2019 38.82 40.20 38.82 40.16 113,748 +2.01(+5.26%)
Oct 25, 2019 38.90 39.66 38.00 38.16 251,885 -0.66(-1.71%)
Oct 24, 2019 38.94 38.94 38.34 38.82 61,059 +0.55(+1.42%)
Oct 23, 2019 38.20 38.44 38.02 38.28 55,353 +0.07(+0.18%)
Oct 22, 2019 38.15 38.60 37.81 38.21 32,239 +0.13(+0.33%)
Oct 21, 2019 37.56 38.39 37.56 38.08 74,272 +0.91(+2.44%)
Oct 18, 2019 37.05 37.45 36.96 37.18 125,223 -0.02(-0.05%)
Oct 17, 2019 37.38 37.49 37.07 37.20 60,340 -0.05(-0.13%)
Oct 16, 2019 37.29 37.62 36.97 37.24 44,984 -0.13(-0.34%)
Oct 15, 2019 37.23 37.80 37.08 37.37 44,191 +0.40(+1.08%)
Oct 14, 2019 36.85 37.09 36.56 36.97 32,988 +0.12(+0.32%)
Oct 11, 2019 37.09 37.85 36.86 36.86 54,136 +0.29(+0.80%)
Oct 10, 2019 36.43 36.89 36.12 36.56 36,637 +0.14(+0.37%)
Oct 09, 2019 36.23 36.56 35.96 36.43 41,034 +0.42(+1.16%)
Oct 08, 2019 36.60 36.60 35.96 36.01 26,911 -0.87(-2.35%)
Oct 07, 2019 36.23 37.13 36.23 36.87 43,732 +0.37(+1.01%)
Oct 04, 2019 36.20 36.56 35.97 36.50 23,318 +0.34(+0.94%)
Oct 03, 2019 36.15 36.31 35.78 36.16 27,209 -0.23(-0.64%)
Oct 02, 2019 36.27 36.44 35.84 36.40 25,798 -0.01(-0.03%)
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.