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 (%)
Feb 28, 2003 7.179 7.179 7.179 7.179 163 +0.08(+1.15%)
Feb 27, 2003 7.098 7.098 7.098 7.098 0 +0.00(+0.00%)
Feb 26, 2003 7.249 7.249 7.098 7.098 980 -0.30(-4.03%)
Feb 25, 2003 7.102 7.396 7.065 7.396 1,633 +0.25(+3.54%)
Feb 24, 2003 7.143 7.143 7.143 7.143 163 +0.14(+2.04%)
Feb 21, 2003 7.257 7.257 7.000 7.000 1,470 -0.41(-5.51%)
Feb 20, 2003 7.322 7.408 7.069 7.408 3,756 +0.16(+2.20%)
Feb 19, 2003 7.249 7.249 7.249 7.249 0 +0.00(+0.00%)
Feb 18, 2003 7.249 7.249 7.249 7.249 0 +0.00(+0.00%)
Feb 14, 2003 6.898 7.249 6.898 7.249 3,756 +0.35(+5.09%)
Feb 13, 2003 6.898 6.898 6.898 6.898 816 +0.00(+0.00%)
Feb 12, 2003 6.898 6.898 6.898 6.898 0 +0.00(+0.00%)
Feb 11, 2003 6.983 6.983 6.898 6.898 980 -0.02(-0.29%)
Feb 10, 2003 6.918 6.918 6.918 6.918 0 +0.00(+0.00%)
Feb 07, 2003 6.918 6.918 6.918 6.918 0 +0.00(+0.00%)
Feb 06, 2003 6.943 6.943 6.918 6.918 4,083 -0.06(-0.88%)
Feb 05, 2003 6.979 6.979 6.979 6.979 0 +0.00(+0.00%)
Feb 04, 2003 7.045 7.045 6.979 6.979 1,470 -0.06(-0.87%)
Jan 31, 2003 7.122 7.122 7.040 7.040 2,123 -0.02(-0.23%)
Jan 30, 2003 7.089 7.151 7.057 7.057 490 -0.03(-0.46%)
Jan 28, 2003 7.024 7.089 7.024 7.089 1,796 +0.13(+1.87%)
Jan 24, 2003 6.959 6.959 6.959 6.959 163 -0.02(-0.35%)
Jan 23, 2003 6.983 6.983 6.983 6.983 0 +0.02(+0.35%)
Jan 22, 2003 6.959 6.959 6.959 6.959 816 -0.02(-0.35%)
Jan 21, 2003 6.983 6.983 6.983 6.983 816 +0.02(+0.35%)
Jan 17, 2003 6.959 6.959 6.959 6.959 163 -0.17(-2.34%)
Jan 16, 2003 7.126 7.126 7.126 7.126 163 +0.08(+1.16%)
Jan 15, 2003 7.045 7.045 7.045 7.045 0 +0.00(+0.00%)
Jan 14, 2003 7.085 7.085 7.045 7.045 653 +0.00(+0.06%)
Jan 13, 2003 7.040 7.040 7.040 7.040 0 +0.00(+0.00%)
Jan 10, 2003 7.040 7.040 7.040 7.040 0 +0.00(+0.00%)
Jan 09, 2003 6.963 7.040 6.963 7.040 4,736 +0.08(+1.11%)
Jan 08, 2003 6.963 6.963 6.963 6.963 1,143 -0.02(-0.29%)
Jan 07, 2003 7.032 7.032 6.983 6.983 490 -0.00(-0.01%)
Jan 06, 2003 6.877 7.020 6.877 6.984 3,266 +0.03(+0.48%)
Jan 02, 2003 6.869 6.951 6.869 6.951 490 +0.05(+0.77%)
Dec 31, 2002 6.865 6.906 6.832 6.898 7,840 +0.00(+0.00%)
Dec 27, 2002 6.673 6.898 6.661 6.898 8,330 +0.10(+1.44%)
Dec 26, 2002 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Dec 24, 2002 6.694 6.783 6.632 6.800 4,736 +0.11(+1.59%)
Dec 23, 2002 6.624 6.938 6.624 6.694 13,393 +0.04(+0.61%)
Dec 20, 2002 6.624 6.653 6.624 6.653 4,410 +0.08(+1.24%)
Dec 19, 2002 6.579 6.579 6.571 6.571 980 -0.05(-0.74%)
Dec 18, 2002 6.592 6.632 6.559 6.620 9,310 -0.02(-0.25%)
Dec 17, 2002 6.530 6.636 6.530 6.636 2,776 +0.10(+1.56%)
Dec 16, 2002 6.535 6.535 6.535 6.535 326 +0.00(+0.06%)
Dec 13, 2002 6.530 6.534 6.530 6.531 490 -0.20(-3.02%)
Dec 12, 2002 6.734 6.734 6.734 6.734 0 +0.00(+0.00%)
Dec 11, 2002 6.734 6.734 6.734 6.734 0 +0.00(+0.00%)
Dec 10, 2002 6.734 6.734 6.734 6.734 0 +0.00(+0.00%)
Dec 09, 2002 6.694 6.734 6.694 6.734 653 +0.20(+3.12%)
Dec 06, 2002 6.543 6.543 6.530 6.530 490 -0.07(-1.05%)
Dec 05, 2002 6.600 6.600 6.600 6.600 163 +0.11(+1.70%)
Dec 04, 2002 6.489 6.489 6.489 6.489 0 +0.00(+0.00%)
Dec 03, 2002 6.224 6.694 6.224 6.489 7,513 +0.30(+4.81%)
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.