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 28, 2019 34.11 34.91 34.11 34.62 29,998 +0.04(+0.11%)
Feb 27, 2019 34.80 34.80 34.40 34.58 18,983 -0.16(-0.47%)
Feb 26, 2019 35.06 35.31 34.74 34.74 24,792 -0.46(-1.29%)
Feb 25, 2019 35.21 35.57 35.06 35.20 36,736 +0.00(+0.00%)
Feb 22, 2019 35.00 35.30 34.86 35.20 40,377 +0.12(+0.33%)
Feb 21, 2019 34.97 35.17 34.54 35.08 28,500 +0.11(+0.30%)
Feb 20, 2019 34.67 35.05 34.31 34.98 15,822 +0.30(+0.87%)
Feb 19, 2019 34.46 34.75 34.07 34.68 23,099 +0.16(+0.48%)
Feb 15, 2019 33.78 34.62 33.33 34.51 45,230 +0.93(+2.77%)
Feb 14, 2019 33.49 34.07 33.49 33.58 26,193 -0.31(-0.91%)
Feb 13, 2019 33.50 33.89 33.50 33.89 61,370 +0.34(+1.01%)
Feb 12, 2019 33.64 33.86 33.36 33.55 38,834 +0.30(+0.90%)
Feb 11, 2019 32.84 33.33 32.65 33.25 31,970 +0.21(+0.64%)
Feb 08, 2019 33.21 33.26 32.89 33.04 37,382 -0.26(-0.79%)
Feb 07, 2019 33.31 33.44 33.10 33.30 40,755 -0.02(-0.06%)
Feb 06, 2019 33.43 33.68 33.20 33.32 23,195 -0.25(-0.75%)
Feb 05, 2019 33.42 33.80 33.40 33.57 15,348 +0.02(+0.06%)
Feb 04, 2019 33.21 33.67 32.99 33.55 34,243 +0.34(+1.02%)
Feb 01, 2019 33.18 33.29 33.02 33.22 22,925 +0.04(+0.12%)
Jan 31, 2019 32.97 33.25 32.84 33.18 41,041 +0.07(+0.20%)
Jan 30, 2019 33.27 33.33 32.97 33.11 26,335 +0.04(+0.12%)
Jan 29, 2019 33.42 33.99 33.07 33.07 19,543 -0.42(-1.24%)
Jan 28, 2019 33.27 33.83 33.01 33.49 29,780 -0.55(-1.62%)
Jan 25, 2019 33.11 34.90 33.11 34.04 22,821 +1.14(+3.47%)
Jan 24, 2019 32.63 33.16 32.36 32.90 32,569 +0.15(+0.44%)
Jan 23, 2019 32.97 33.56 32.29 32.75 28,001 -0.21(-0.65%)
Jan 22, 2019 33.31 33.65 32.91 32.96 32,009 -0.61(-1.82%)
Jan 18, 2019 32.76 33.77 32.76 33.57 61,340 +0.82(+2.51%)
Jan 17, 2019 32.57 33.09 32.57 32.75 24,869 -0.08(-0.24%)
Jan 16, 2019 32.42 33.05 32.42 32.83 30,261 +0.46(+1.41%)
Jan 15, 2019 32.14 32.49 31.75 32.37 18,300 +0.19(+0.60%)
Jan 14, 2019 32.54 32.60 32.18 32.18 22,817 -0.20(-0.63%)
Jan 11, 2019 32.04 32.59 32.04 32.38 21,376 -0.05(-0.15%)
Jan 10, 2019 32.30 32.62 32.01 32.43 26,347 -0.05(-0.15%)
Jan 09, 2019 32.46 32.85 32.29 32.48 19,263 +0.10(+0.30%)
Jan 08, 2019 32.59 32.59 31.27 32.38 25,600 +0.01(+0.03%)
Jan 07, 2019 32.42 32.94 32.07 32.37 54,588 -0.04(-0.12%)
Jan 04, 2019 31.83 32.62 31.51 32.41 31,909 +0.97(+3.08%)
Jan 03, 2019 31.53 32.25 31.42 31.44 23,616 -0.18(-0.58%)
Jan 02, 2019 30.71 31.84 30.71 31.63 80,676 +0.55(+1.78%)
Dec 31, 2018 30.99 31.86 30.46 31.07 33,871 +0.12(+0.38%)
Dec 28, 2018 30.63 31.98 30.38 30.96 31,599 +0.43(+1.40%)
Dec 27, 2018 30.40 32.01 29.67 30.53 32,367 -0.21(-0.69%)
Dec 26, 2018 29.62 30.92 29.20 30.75 37,457 +1.32(+4.48%)
Dec 24, 2018 30.42 30.74 29.37 29.43 16,419 -1.02(-3.34%)
Dec 21, 2018 30.54 31.32 30.28 30.45 75,487 -0.06(-0.19%)
Dec 20, 2018 30.18 30.79 29.58 30.50 47,532 +0.18(+0.61%)
Dec 19, 2018 31.30 32.19 30.11 30.32 40,754 -0.99(-3.15%)
Dec 18, 2018 32.41 32.43 30.86 31.31 57,586 -0.79(-2.47%)
Dec 17, 2018 32.19 32.82 31.92 32.10 35,528 -0.13(-0.39%)
Dec 14, 2018 32.12 32.73 31.90 32.22 62,285 +0.12(+0.36%)
Dec 13, 2018 32.62 32.73 31.94 32.11 57,301 -0.59(-1.80%)
Dec 12, 2018 32.64 33.34 32.03 32.70 45,614 +0.32(+0.99%)
Dec 11, 2018 32.89 33.18 32.18 32.38 30,565 -0.29(-0.89%)
Dec 10, 2018 32.81 32.91 32.40 32.67 43,966 -0.53(-1.60%)
Dec 07, 2018 32.96 34.79 32.70 33.20 68,700 +0.24(+0.73%)
Dec 06, 2018 32.73 33.35 32.57 32.96 76,766 -0.13(-0.38%)
Dec 04, 2018 35.24 35.95 32.73 33.08 54,629 -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.