Skip to main content

Qcr Holdings Inc (NQ: QCRH )

55.84 -0.38 (-0.68%)
Streaming Delayed Price Updated: 11:21 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 34.12 34.92 34.12 34.63 29,992 +0.04(+0.11%)
Feb 27, 2019 34.81 34.81 34.40 34.59 18,979 -0.16(-0.47%)
Feb 26, 2019 35.07 35.32 34.75 34.75 24,787 -0.46(-1.29%)
Feb 25, 2019 35.22 35.58 35.07 35.21 36,728 +0.00(+0.00%)
Feb 22, 2019 35.00 35.30 34.87 35.21 40,368 +0.12(+0.33%)
Feb 21, 2019 34.98 35.18 34.55 35.09 28,494 +0.11(+0.30%)
Feb 20, 2019 34.67 35.05 34.32 34.98 15,819 +0.30(+0.87%)
Feb 19, 2019 34.47 34.76 34.08 34.68 23,094 +0.16(+0.48%)
Feb 15, 2019 33.78 34.63 33.34 34.52 45,221 +0.93(+2.77%)
Feb 14, 2019 33.49 34.07 33.49 33.59 26,188 -0.31(-0.91%)
Feb 13, 2019 33.50 33.90 33.50 33.90 61,357 +0.34(+1.01%)
Feb 12, 2019 33.65 33.87 33.37 33.56 38,826 +0.30(+0.90%)
Feb 11, 2019 32.84 33.34 32.66 33.26 31,963 +0.21(+0.64%)
Feb 08, 2019 33.21 33.27 32.89 33.05 37,374 -0.26(-0.79%)
Feb 07, 2019 33.32 33.44 33.11 33.31 40,746 -0.02(-0.06%)
Feb 06, 2019 33.44 33.69 33.20 33.33 23,190 -0.25(-0.75%)
Feb 05, 2019 33.43 33.80 33.41 33.58 15,345 +0.02(+0.06%)
Feb 04, 2019 33.21 33.68 33.00 33.56 34,235 +0.34(+1.02%)
Feb 01, 2019 33.18 33.30 33.03 33.22 22,920 +0.04(+0.12%)
Jan 31, 2019 32.98 33.26 32.84 33.18 41,032 +0.07(+0.20%)
Jan 30, 2019 33.28 33.34 32.98 33.12 26,329 +0.04(+0.12%)
Jan 29, 2019 33.43 34.00 33.08 33.08 19,539 -0.42(-1.24%)
Jan 28, 2019 33.28 33.83 33.02 33.49 29,773 -0.55(-1.62%)
Jan 25, 2019 33.12 34.91 33.12 34.05 22,817 +1.14(+3.47%)
Jan 24, 2019 32.64 33.16 32.37 32.90 32,562 +0.15(+0.44%)
Jan 23, 2019 32.98 33.57 32.29 32.76 27,995 -0.21(-0.65%)
Jan 22, 2019 33.32 33.66 32.91 32.97 32,002 -0.61(-1.82%)
Jan 18, 2019 32.77 33.77 32.77 33.58 61,327 +0.82(+2.51%)
Jan 17, 2019 32.57 33.10 32.57 32.76 24,864 -0.08(-0.24%)
Jan 16, 2019 32.43 33.06 32.43 32.83 30,254 +0.46(+1.41%)
Jan 15, 2019 32.15 32.50 31.76 32.38 18,297 +0.19(+0.60%)
Jan 14, 2019 32.54 32.61 32.19 32.19 22,812 -0.20(-0.63%)
Jan 11, 2019 32.05 32.59 32.05 32.39 21,371 -0.05(-0.15%)
Jan 10, 2019 32.31 32.63 32.02 32.44 26,341 -0.05(-0.15%)
Jan 09, 2019 32.47 32.85 32.29 32.49 19,259 +0.10(+0.30%)
Jan 08, 2019 32.59 32.59 31.28 32.39 25,595 +0.01(+0.03%)
Jan 07, 2019 32.43 32.95 32.08 32.38 54,577 -0.04(-0.12%)
Jan 04, 2019 31.84 32.63 31.52 32.42 31,902 +0.97(+3.08%)
Jan 03, 2019 31.54 32.25 31.43 31.45 23,611 -0.18(-0.58%)
Jan 02, 2019 30.71 31.85 30.71 31.63 80,658 +0.55(+1.78%)
Dec 31, 2018 30.99 31.87 30.46 31.08 33,864 +0.12(+0.38%)
Dec 28, 2018 30.64 31.98 30.38 30.97 31,592 +0.43(+1.40%)
Dec 27, 2018 30.40 32.02 29.68 30.54 32,361 -0.21(-0.69%)
Dec 26, 2018 29.63 30.93 29.20 30.75 37,449 +1.32(+4.48%)
Dec 24, 2018 30.42 30.74 29.38 29.43 16,415 -1.02(-3.34%)
Dec 21, 2018 30.55 31.32 30.29 30.45 75,471 -0.06(-0.19%)
Dec 20, 2018 30.19 30.80 29.59 30.51 47,522 +0.18(+0.61%)
Dec 19, 2018 31.30 32.20 30.11 30.33 40,746 -0.99(-3.15%)
Dec 18, 2018 32.41 32.43 30.87 31.31 57,574 -0.79(-2.47%)
Dec 17, 2018 32.20 32.83 31.93 32.10 35,521 -0.13(-0.39%)
Dec 14, 2018 32.12 32.73 31.91 32.23 62,272 +0.12(+0.36%)
Dec 13, 2018 32.63 32.73 31.95 32.11 57,289 -0.59(-1.80%)
Dec 12, 2018 32.65 33.34 32.04 32.70 45,604 +0.32(+0.99%)
Dec 11, 2018 32.90 33.19 32.19 32.39 30,559 -0.29(-0.89%)
Dec 10, 2018 32.82 32.92 32.40 32.68 43,956 -0.53(-1.60%)
Dec 07, 2018 32.97 34.80 32.70 33.21 68,685 +0.24(+0.73%)
Dec 06, 2018 32.73 33.36 32.58 32.97 76,750 -0.13(-0.38%)
Dec 04, 2018 35.25 35.96 32.73 33.09 54,617 -2.28(-6.45%)
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.