Skip to main content

Qcr Holdings Inc (NQ: QCRH )

57.44 +1.20 (+2.12%)
Streaming Delayed Price Updated: 3:35 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 16.36 16.53 16.32 16.36 28,041 +0.01(+0.06%)
Feb 27, 2014 16.30 16.36 16.30 16.35 12,269 +0.09(+0.52%)
Feb 26, 2014 16.28 16.36 16.15 16.27 27,164 -0.09(-0.58%)
Feb 25, 2014 16.26 16.36 16.17 16.36 10,889 +0.00(+0.00%)
Feb 24, 2014 16.26 16.36 16.22 16.36 15,751 +0.14(+0.87%)
Feb 21, 2014 16.31 16.31 16.22 16.22 46,196 -0.06(-0.35%)
Feb 20, 2014 16.25 16.36 16.24 16.28 13,452 -0.03(-0.17%)
Feb 19, 2014 16.23 16.36 16.22 16.31 20,356 -0.06(-0.35%)
Feb 18, 2014 16.36 16.36 16.22 16.36 10,551 +0.00(+0.00%)
Feb 14, 2014 16.18 16.36 16.36 16.36 15,119 +0.10(+0.64%)
Feb 13, 2014 16.14 16.27 16.13 16.26 20,948 +0.12(+0.76%)
Feb 12, 2014 16.17 16.27 16.13 16.13 4,530 -0.06(-0.35%)
Feb 11, 2014 16.13 16.25 16.13 16.19 15,681 +0.03(+0.18%)
Feb 10, 2014 16.16 16.17 16.10 16.16 9,254 +0.04(+0.23%)
Feb 07, 2014 16.09 16.17 16.09 16.13 19,645 -0.05(-0.29%)
Feb 06, 2014 16.19 16.19 16.10 16.17 27,390 +0.05(+0.29%)
Feb 05, 2014 16.27 16.27 16.13 16.13 10,979 -0.09(-0.58%)
Feb 04, 2014 16.17 16.22 16.13 16.22 7,261 +0.05(+0.29%)
Feb 03, 2014 16.27 16.27 16.17 16.17 22,930 -0.17(-1.04%)
Jan 31, 2014 16.24 16.35 16.21 16.34 14,710 +0.10(+0.64%)
Jan 30, 2014 16.29 16.29 16.17 16.24 19,739 -0.08(-0.46%)
Jan 29, 2014 16.24 16.31 16.17 16.31 13,285 +0.13(+0.82%)
Jan 28, 2014 16.22 16.27 16.17 16.18 7,477 +0.09(+0.59%)
Jan 27, 2014 16.13 16.15 16.08 16.09 8,511 +0.01(+0.06%)
Jan 24, 2014 16.15 16.15 16.08 16.08 11,104 -0.05(-0.29%)
Jan 23, 2014 16.23 16.23 16.12 16.13 6,120 -0.12(-0.76%)
Jan 22, 2014 16.32 16.33 16.09 16.25 11,754 -0.08(-0.46%)
Jan 21, 2014 16.34 16.39 16.13 16.32 18,803 +0.06(+0.37%)
Jan 17, 2014 16.22 16.26 16.26 16.26 4,757 +0.05(+0.33%)
Jan 16, 2014 16.11 16.22 16.08 16.21 20,899 +0.12(+0.76%)
Jan 15, 2014 16.13 16.13 16.07 16.09 63,625 +0.01(+0.06%)
Jan 14, 2014 16.15 16.32 16.08 16.08 27,442 -0.06(-0.37%)
Jan 13, 2014 16.20 16.30 16.14 16.14 1,365 +0.06(+0.38%)
Jan 10, 2014 16.30 16.30 16.08 16.08 4,079 -0.00(-0.01%)
Jan 09, 2014 16.27 16.36 16.08 16.08 41,182 -0.10(-0.64%)
Jan 08, 2014 16.44 16.44 16.10 16.18 9,619 -0.18(-1.10%)
Jan 07, 2014 16.34 16.53 16.29 16.36 15,382 +0.02(+0.12%)
Jan 06, 2014 16.34 16.34 16.08 16.34 18,610 +0.04(+0.23%)
Jan 03, 2014 16.26 16.36 16.10 16.31 16,839 +0.21(+1.29%)
Jan 02, 2014 16.27 16.31 16.10 16.10 18,954 -0.01(-0.06%)
Dec 31, 2013 16.31 16.11 16.11 16.11 5,075 +0.03(+0.18%)
Dec 30, 2013 16.08 16.83 16.06 16.08 11,798 +0.00(+0.00%)
Dec 27, 2013 16.25 16.25 16.08 16.08 5,313 -0.08(-0.47%)
Dec 26, 2013 16.37 16.37 16.15 16.15 12,893 -0.12(-0.76%)
Dec 24, 2013 16.41 16.66 16.20 16.28 8,109 -0.04(-0.23%)
Dec 23, 2013 16.13 16.36 16.09 16.31 21,010 +0.01(+0.06%)
Dec 20, 2013 16.09 16.49 16.08 16.31 21,010 +0.13(+0.82%)
Dec 19, 2013 16.16 16.51 16.08 16.17 3,129 +0.07(+0.42%)
Dec 18, 2013 16.27 16.37 16.08 16.10 11,938 -0.31(-1.91%)
Dec 17, 2013 16.33 17.09 16.31 16.42 24,872 -0.44(-2.63%)
Dec 16, 2013 16.70 16.88 16.61 16.86 1,669 +0.25(+1.53%)
Dec 13, 2013 16.73 16.83 16.61 16.61 6,619 -0.19(-1.12%)
Dec 12, 2013 16.98 17.01 16.80 16.80 13,642 -0.24(-1.39%)
Dec 11, 2013 17.16 17.16 16.99 17.03 10,471 -0.05(-0.28%)
Dec 10, 2013 16.95 17.08 16.95 17.08 2,661 +0.14(+0.84%)
Dec 09, 2013 17.05 17.08 16.94 16.94 3,048 -0.05(-0.28%)
Dec 06, 2013 16.94 17.03 16.89 16.98 0 +0.08(+0.50%)
Dec 05, 2013 16.90 16.90 16.90 16.90 0 +0.01(+0.06%)
Dec 04, 2013 17.08 17.08 16.89 16.89 0 -0.19(-1.10%)
Dec 03, 2013 16.98 17.08 16.94 17.08 0 +0.09(+0.56%)
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.