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 (%)
Feb 29, 2008 14.73 14.73 14.73 14.73 244 +0.08(+0.53%)
Feb 28, 2008 14.15 14.66 14.15 14.66 2,965 +0.69(+4.97%)
Feb 27, 2008 14.22 14.22 13.96 13.96 1,506 -0.96(-6.46%)
Feb 26, 2008 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Feb 25, 2008 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Feb 22, 2008 15.63 15.63 14.93 14.93 435 -0.12(-0.79%)
Feb 21, 2008 14.41 15.20 13.82 15.05 1,465 +0.85(+6.02%)
Feb 20, 2008 13.87 14.19 13.87 14.19 1,132 +0.09(+0.65%)
Feb 19, 2008 13.55 14.40 13.55 14.10 1,798 +0.32(+2.33%)
Feb 18, 2008 13.78 13.84 13.78 13.78 2,369 +0.00(+0.00%)
Feb 15, 2008 13.78 13.84 13.78 13.78 2,369 -0.28(-1.96%)
Feb 14, 2008 14.05 14.05 14.05 14.05 0 +0.00(+0.00%)
Feb 13, 2008 14.03 14.05 14.03 14.05 217 +0.31(+2.27%)
Feb 12, 2008 13.74 13.74 13.74 13.74 0 +0.00(+0.00%)
Feb 11, 2008 14.70 15.16 13.74 13.74 1,381 -0.67(-4.65%)
Feb 08, 2008 13.78 14.70 13.78 14.41 3,287 +0.81(+5.94%)
Feb 07, 2008 13.60 13.60 13.60 13.60 326 -0.58(-4.08%)
Feb 06, 2008 14.68 14.68 14.18 14.18 435 +0.62(+4.61%)
Feb 05, 2008 13.60 13.60 13.56 13.56 239 -0.79(-5.48%)
Feb 04, 2008 14.34 14.34 14.34 14.34 0 +0.00(+0.00%)
Feb 01, 2008 14.10 14.34 14.10 14.34 6,164 +0.56(+4.04%)
Jan 31, 2008 14.10 14.10 13.78 13.79 3,651 +0.01(+0.07%)
Jan 30, 2008 14.01 14.01 13.78 13.78 2,286 +0.00(+0.00%)
Jan 29, 2008 13.77 13.78 13.77 13.78 653 +0.55(+4.17%)
Jan 28, 2008 13.04 13.23 13.00 13.23 5,583 +0.13(+1.02%)
Jan 25, 2008 13.20 13.20 13.09 13.09 653 -0.14(-1.08%)
Jan 24, 2008 13.09 13.27 13.09 13.24 5,919 +0.01(+0.07%)
Jan 23, 2008 13.09 13.23 13.09 13.23 1,197 +0.09(+0.70%)
Jan 22, 2008 13.13 13.13 13.13 13.13 108 -0.64(-4.67%)
Jan 21, 2008 13.13 13.78 13.09 13.78 2,910 +0.00(+0.00%)
Jan 18, 2008 13.13 13.78 13.09 13.78 2,910 +0.64(+4.90%)
Jan 17, 2008 13.09 13.13 13.09 13.13 653 -0.32(-2.39%)
Jan 16, 2008 13.09 13.46 13.09 13.46 1,776 +0.21(+1.59%)
Jan 15, 2008 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
Jan 14, 2008 13.68 13.68 13.25 13.25 653 -0.51(-3.74%)
Jan 11, 2008 13.32 13.77 13.09 13.76 1,375 +0.44(+3.31%)
Jan 10, 2008 13.46 13.72 13.32 13.32 3,069 +0.00(+0.00%)
Jan 09, 2008 13.20 13.32 13.20 13.32 667 -0.36(-2.62%)
Jan 08, 2008 13.68 13.68 13.68 13.68 209 +0.36(+2.69%)
Jan 07, 2008 13.32 13.32 13.32 13.32 326 +0.18(+1.40%)
Jan 04, 2008 13.02 13.13 13.02 13.13 5,472 -0.64(-4.67%)
Jan 03, 2008 13.13 13.78 13.13 13.78 326 +0.60(+4.53%)
Jan 02, 2008 13.09 13.43 13.09 13.18 2,950 +0.09(+0.70%)
Jan 01, 2008 13.09 13.09 13.09 13.09 163 +0.00(+0.00%)
Dec 31, 2007 13.09 13.09 13.09 13.09 163 +0.00(+0.00%)
Dec 28, 2007 13.09 13.09 13.09 13.09 0 +0.00(+0.00%)
Dec 27, 2007 13.09 13.09 13.09 13.09 0 +0.00(+0.00%)
Dec 26, 2007 13.09 13.09 13.09 13.09 2,740 +0.00(+0.00%)
Dec 24, 2007 13.09 13.09 13.09 13.09 163 +0.00(+0.00%)
Dec 21, 2007 13.09 13.09 13.09 13.09 734 -0.09(-0.70%)
Dec 20, 2007 13.09 13.22 13.09 13.18 12,434 +0.02(+0.14%)
Dec 19, 2007 13.18 13.46 13.16 13.16 2,654 +0.07(+0.56%)
Dec 18, 2007 14.31 14.31 13.09 13.09 2,845 +0.00(+0.00%)
Dec 17, 2007 13.31 13.32 13.09 13.09 707 -0.28(-2.13%)
Dec 14, 2007 14.01 14.01 13.19 13.37 4,247 -0.63(-4.52%)
Dec 13, 2007 14.01 14.01 14.01 14.01 228 +0.00(+0.00%)
Dec 12, 2007 14.01 14.29 14.01 14.01 2,669 +0.23(+1.67%)
Dec 11, 2007 13.78 13.87 13.78 13.78 3,596 +0.00(+0.00%)
Dec 10, 2007 13.78 13.78 13.78 13.78 201 -0.09(-0.66%)
Dec 07, 2007 13.94 13.94 13.78 13.87 4,199 -0.44(-3.08%)
Dec 06, 2007 13.78 14.33 13.78 14.31 1,848 +0.53(+3.87%)
Dec 05, 2007 13.55 13.78 13.55 13.78 4,104 -0.46(-3.23%)
Dec 04, 2007 14.24 14.24 14.24 14.24 0 +0.00(+0.00%)
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.