Skip to main content

Qcr Holdings Inc (NQ: QCRH )

55.50 +0.05 (+0.09%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 41.51 41.97 40.68 40.68 96,997 -1.06(-2.54%)
Feb 25, 2021 43.02 43.20 41.51 41.74 39,705 -1.10(-2.57%)
Feb 24, 2021 42.23 43.21 42.23 42.84 37,471 +1.11(+2.66%)
Feb 23, 2021 41.68 43.23 41.17 41.73 77,708 -0.16(-0.38%)
Feb 22, 2021 40.59 42.25 40.47 41.88 50,186 +1.16(+2.85%)
Feb 19, 2021 39.78 40.84 39.78 40.72 49,465 +0.98(+2.47%)
Feb 18, 2021 40.18 40.93 39.46 39.74 31,443 -0.65(-1.61%)
Feb 17, 2021 40.50 40.91 40.15 40.39 35,154 -0.18(-0.44%)
Feb 16, 2021 40.48 40.86 39.15 40.57 42,758 +0.36(+0.90%)
Feb 12, 2021 40.82 40.92 39.88 40.20 29,821 -0.53(-1.30%)
Feb 11, 2021 40.93 41.28 40.50 40.73 42,485 -0.13(-0.31%)
Feb 10, 2021 41.61 41.66 40.86 40.86 40,573 -0.38(-0.93%)
Feb 09, 2021 40.91 41.61 40.74 41.25 60,855 +0.11(+0.26%)
Feb 08, 2021 40.77 41.21 40.38 41.14 167,506 +0.58(+1.43%)
Feb 05, 2021 41.94 41.94 40.12 40.56 31,653 -0.06(-0.15%)
Feb 04, 2021 39.30 40.62 38.94 40.62 56,661 +1.32(+3.35%)
Feb 03, 2021 39.42 39.42 38.67 39.30 40,315 -0.12(-0.30%)
Feb 02, 2021 39.79 39.96 38.80 39.42 71,862 +0.13(+0.33%)
Feb 01, 2021 38.88 39.40 38.00 39.29 75,609 +1.19(+3.12%)
Jan 29, 2021 40.71 40.71 38.08 38.10 631,346 -0.59(-1.52%)
Jan 28, 2021 37.68 39.42 37.68 38.69 37,810 +1.11(+2.95%)
Jan 27, 2021 38.51 38.52 37.05 37.58 60,635 -1.59(-4.06%)
Jan 26, 2021 39.40 39.45 38.82 39.17 46,285 -0.20(-0.50%)
Jan 25, 2021 39.69 39.69 38.34 39.37 79,070 -0.77(-1.91%)
Jan 22, 2021 38.68 40.33 38.63 40.14 70,534 +1.23(+3.16%)
Jan 21, 2021 39.82 39.94 38.61 38.91 44,528 -0.90(-2.27%)
Jan 20, 2021 39.95 39.95 38.84 39.81 57,807 -0.28(-0.71%)
Jan 19, 2021 40.67 40.67 39.73 40.10 39,832 -0.04(-0.10%)
Jan 15, 2021 39.89 40.37 39.55 40.14 47,938 -0.38(-0.95%)
Jan 14, 2021 40.73 41.02 39.94 40.52 48,967 +0.25(+0.61%)
Jan 13, 2021 41.05 41.05 39.52 40.27 37,479 -0.69(-1.68%)
Jan 12, 2021 40.53 41.21 39.47 40.96 38,358 +0.66(+1.63%)
Jan 11, 2021 39.04 40.52 39.04 40.30 62,523 +0.93(+2.37%)
Jan 08, 2021 40.59 40.59 38.42 39.37 55,165 -1.00(-2.48%)
Jan 07, 2021 40.94 41.27 39.90 40.37 52,751 -0.09(-0.22%)
Jan 06, 2021 39.71 41.17 39.57 40.46 105,984 +1.80(+4.65%)
Jan 05, 2021 38.47 39.60 38.15 38.66 32,434 +0.28(+0.72%)
Jan 04, 2021 39.26 39.26 37.64 38.39 38,893 -0.51(-1.31%)
Dec 31, 2020 38.90 38.90 38.90 23,946 +0.21(+0.53%)
Dec 30, 2020 38.04 38.80 37.75 38.69 23,946 +0.57(+1.49%)
Dec 29, 2020 39.40 39.42 37.74 38.12 32,572 -1.11(-2.83%)
Dec 28, 2020 39.51 39.70 38.94 39.23 25,834 +0.23(+0.58%)
Dec 24, 2020 39.33 39.33 38.34 39.01 14,351 -0.16(-0.40%)
Dec 23, 2020 38.77 39.28 38.77 39.16 28,903 +0.69(+1.79%)
Dec 22, 2020 38.61 39.06 37.98 38.47 41,902 -0.23(-0.58%)
Dec 21, 2020 39.44 39.88 38.20 38.70 69,223 -0.88(-2.23%)
Dec 18, 2020 40.43 40.98 39.45 39.59 260,253 -0.66(-1.64%)
Dec 17, 2020 40.60 40.60 39.87 40.24 51,151 +0.05(+0.12%)
Dec 16, 2020 39.91 40.33 39.46 40.19 53,451 +0.44(+1.11%)
Dec 15, 2020 39.23 39.75 38.79 39.75 83,996 +0.65(+1.66%)
Dec 14, 2020 38.74 39.19 38.62 39.11 81,952 +0.78(+2.05%)
Dec 11, 2020 37.77 38.32 37.77 38.32 47,703 +0.06(+0.15%)
Dec 10, 2020 37.54 38.34 37.54 38.26 56,291 +0.40(+1.06%)
Dec 09, 2020 37.71 38.16 37.22 37.86 54,337 +0.38(+1.02%)
Dec 08, 2020 36.49 37.62 35.85 37.48 45,909 +0.72(+1.95%)
Dec 07, 2020 36.52 37.04 35.86 36.76 28,268 +0.12(+0.32%)
Dec 04, 2020 36.20 36.73 35.44 36.64 38,631 +1.04(+2.92%)
Dec 03, 2020 35.63 35.97 34.94 35.60 29,138 +0.07(+0.19%)
Dec 02, 2020 34.97 35.69 34.30 35.53 26,094 +0.51(+1.46%)
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.