Skip to main content

Qcr Holdings Inc (NQ: QCRH )

55.22 -0.55 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 41.50 41.96 40.67 40.67 97,017 -1.06(-2.54%)
Feb 25, 2021 43.01 43.19 41.50 41.73 39,714 -1.10(-2.57%)
Feb 24, 2021 42.22 43.20 42.22 42.83 37,479 +1.11(+2.66%)
Feb 23, 2021 41.67 43.22 41.16 41.72 77,725 -0.16(-0.38%)
Feb 22, 2021 40.58 42.24 40.46 41.88 50,196 +1.16(+2.85%)
Feb 19, 2021 39.77 40.83 39.77 40.72 49,475 +0.98(+2.47%)
Feb 18, 2021 40.18 40.92 39.45 39.73 31,449 -0.65(-1.61%)
Feb 17, 2021 40.49 40.90 40.15 40.38 35,161 -0.18(-0.44%)
Feb 16, 2021 40.47 40.85 39.14 40.56 42,767 +0.36(+0.90%)
Feb 12, 2021 40.81 40.91 39.87 40.20 29,828 -0.53(-1.30%)
Feb 11, 2021 40.92 41.27 40.49 40.73 42,494 -0.13(-0.31%)
Feb 10, 2021 41.60 41.65 40.85 40.85 40,582 -0.38(-0.93%)
Feb 09, 2021 40.90 41.60 40.74 41.24 60,868 +0.11(+0.26%)
Feb 08, 2021 40.77 41.20 40.37 41.13 167,542 +0.58(+1.43%)
Feb 05, 2021 41.93 41.93 40.11 40.55 31,660 -0.06(-0.15%)
Feb 04, 2021 39.29 40.61 38.93 40.61 56,673 +1.32(+3.35%)
Feb 03, 2021 39.41 39.41 38.66 39.29 40,323 -0.12(-0.30%)
Feb 02, 2021 39.78 39.95 38.79 39.41 71,877 +0.13(+0.33%)
Feb 01, 2021 38.87 39.39 38.00 39.28 75,625 +1.19(+3.12%)
Jan 29, 2021 40.70 40.70 38.07 38.09 631,480 -0.59(-1.52%)
Jan 28, 2021 37.67 39.41 37.67 38.68 37,818 +1.11(+2.95%)
Jan 27, 2021 38.51 38.51 37.04 37.57 60,648 -1.59(-4.06%)
Jan 26, 2021 39.39 39.44 38.81 39.16 46,295 -0.20(-0.50%)
Jan 25, 2021 39.68 39.68 38.33 39.36 79,087 -0.77(-1.91%)
Jan 22, 2021 38.67 40.32 38.62 40.13 70,549 +1.23(+3.16%)
Jan 21, 2021 39.81 39.93 38.60 38.90 44,537 -0.90(-2.27%)
Jan 20, 2021 39.94 39.94 38.84 39.80 57,819 -0.28(-0.71%)
Jan 19, 2021 40.66 40.66 39.72 40.09 39,841 -0.04(-0.10%)
Jan 15, 2021 39.88 40.36 39.54 40.13 47,948 -0.38(-0.95%)
Jan 14, 2021 40.73 41.01 39.93 40.51 48,978 +0.25(+0.61%)
Jan 13, 2021 41.04 41.04 39.51 40.26 37,487 -0.69(-1.68%)
Jan 12, 2021 40.52 41.20 39.46 40.95 38,366 +0.66(+1.63%)
Jan 11, 2021 39.04 40.51 39.04 40.29 62,537 +0.93(+2.37%)
Jan 08, 2021 40.58 40.58 38.41 39.36 55,176 -1.00(-2.48%)
Jan 07, 2021 40.93 41.26 39.89 40.36 52,763 -0.09(-0.22%)
Jan 06, 2021 39.70 41.16 39.56 40.45 106,006 +1.80(+4.65%)
Jan 05, 2021 38.46 39.60 38.14 38.65 32,441 +0.28(+0.72%)
Jan 04, 2021 39.25 39.25 37.63 38.38 38,901 -0.51(-1.31%)
Dec 31, 2020 38.89 38.89 38.89 23,952 +0.21(+0.53%)
Dec 30, 2020 38.03 38.79 37.74 38.68 23,952 +0.57(+1.50%)
Dec 29, 2020 39.39 39.41 37.73 38.11 32,579 -1.11(-2.83%)
Dec 28, 2020 39.50 39.69 38.93 39.22 25,839 +0.23(+0.58%)
Dec 24, 2020 39.32 39.32 38.33 39.00 14,354 -0.16(-0.40%)
Dec 23, 2020 38.76 39.27 38.76 39.15 28,909 +0.69(+1.79%)
Dec 22, 2020 38.60 39.06 37.97 38.47 41,911 -0.23(-0.58%)
Dec 21, 2020 39.43 39.88 38.19 38.69 69,237 -0.88(-2.23%)
Dec 18, 2020 40.42 40.97 39.44 39.58 260,308 -0.66(-1.64%)
Dec 17, 2020 40.59 40.59 39.86 40.23 51,162 +0.05(+0.12%)
Dec 16, 2020 39.90 40.32 39.45 40.19 53,462 +0.44(+1.11%)
Dec 15, 2020 39.22 39.74 38.78 39.74 84,014 +0.65(+1.66%)
Dec 14, 2020 38.73 39.19 38.62 39.10 81,970 +0.78(+2.05%)
Dec 11, 2020 37.76 38.31 37.76 38.31 47,713 +0.06(+0.15%)
Dec 10, 2020 37.53 38.33 37.53 38.25 56,303 +0.40(+1.06%)
Dec 09, 2020 37.70 38.16 37.21 37.85 54,349 +0.38(+1.02%)
Dec 08, 2020 36.48 37.61 35.84 37.47 45,919 +0.72(+1.95%)
Dec 07, 2020 36.52 37.03 35.85 36.75 28,274 +0.12(+0.32%)
Dec 04, 2020 36.19 36.72 35.43 36.63 38,639 +1.04(+2.92%)
Dec 03, 2020 35.62 35.96 34.93 35.60 29,144 +0.07(+0.19%)
Dec 02, 2020 34.97 35.68 34.30 35.53 26,099 +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.