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 28, 2022 54.97 55.24 54.19 55.13 58,025 -0.51(-0.92%)
Feb 25, 2022 54.38 55.75 54.84 55.65 29,570 +1.49(+2.75%)
Feb 24, 2022 53.87 54.21 52.67 54.16 43,769 -0.92(-1.67%)
Feb 23, 2022 56.31 56.31 54.87 55.07 34,219 -0.78(-1.40%)
Feb 22, 2022 56.56 56.77 55.67 55.85 30,896 -0.71(-1.26%)
Feb 18, 2022 56.57 0 +0.30(+0.53%)
Feb 17, 2022 57.19 57.25 56.16 56.27 26,952 -1.34(-2.33%)
Feb 16, 2022 57.82 58.21 57.46 57.61 55,327 -0.23(-0.39%)
Feb 15, 2022 57.00 57.92 57.00 57.84 50,471 +1.42(+2.52%)
Feb 14, 2022 57.29 57.62 56.32 56.42 53,186 -0.63(-1.11%)
Feb 11, 2022 56.52 57.63 56.28 57.05 70,119 +0.33(+0.57%)
Feb 10, 2022 56.79 57.31 56.19 56.72 153,930 -0.07(-0.12%)
Feb 09, 2022 57.64 57.64 56.70 56.79 61,512 -0.84(-1.46%)
Feb 08, 2022 56.41 57.84 54.96 57.63 60,606 +1.62(+2.89%)
Feb 07, 2022 55.95 56.29 55.48 56.01 26,793 -0.04(-0.07%)
Feb 04, 2022 55.69 56.60 54.78 56.05 47,273 +0.60(+1.09%)
Feb 03, 2022 55.19 55.45 41,409 +0.26(+0.46%)
Feb 02, 2022 55.85 57.70 54.78 55.19 52,257 -0.82(-1.46%)
Feb 01, 2022 56.21 56.21 55.40 56.01 54,437 -0.29(-0.51%)
Jan 31, 2022 56.02 56.35 56.30 61,538 +0.91(+1.64%)
Jan 28, 2022 55.98 57.11 53.50 55.39 72,089 -0.82(-1.46%)
Jan 27, 2022 57.54 58.56 55.69 56.21 56,838 -1.15(-2.01%)
Jan 26, 2022 53.54 59.51 53.54 57.36 84,319 -1.70(-2.87%)
Jan 25, 2022 57.41 59.22 56.79 59.06 71,278 +0.67(+1.15%)
Jan 24, 2022 56.60 58.61 56.49 58.39 71,514 +1.11(+1.93%)
Jan 21, 2022 57.05 58.53 56.77 57.29 55,355 -0.13(-0.22%)
Jan 20, 2022 59.32 59.62 57.14 57.41 46,839 -2.23(-3.74%)
Jan 19, 2022 61.15 61.19 59.57 59.64 59,805 -1.42(-2.33%)
Jan 18, 2022 60.60 61.53 60.34 61.07 58,872 +0.11(+0.18%)
Jan 14, 2022 60.96 0 +1.11(+1.85%)
Jan 13, 2022 58.65 60.10 58.65 59.85 59,849 +1.47(+2.52%)
Jan 12, 2022 58.74 59.08 58.07 58.38 56,064 -0.25(-0.42%)
Jan 11, 2022 59.57 59.57 57.92 58.63 66,637 -0.75(-1.26%)
Jan 10, 2022 58.32 59.87 58.32 59.38 120,771 +0.95(+1.62%)
Jan 07, 2022 58.50 58.50 57.70 58.43 68,252 +0.61(+1.06%)
Jan 06, 2022 56.50 58.08 56.50 57.82 41,929 +1.79(+3.19%)
Jan 05, 2022 56.68 57.40 55.98 56.03 34,095 -0.52(-0.92%)
Jan 04, 2022 55.65 57.22 55.62 56.56 70,778 +1.06(+1.90%)
Jan 03, 2022 55.34 56.34 55.00 55.50 48,903 +0.23(+0.41%)
Dec 31, 2021 54.99 55.38 54.57 55.27 29,203 +0.19(+0.34%)
Dec 30, 2021 55.93 56.17 54.97 55.08 32,432 -0.88(-1.57%)
Dec 29, 2021 55.57 56.35 55.57 55.96 37,629 +0.65(+1.18%)
Dec 28, 2021 55.50 55.76 54.39 55.31 26,434 -0.11(-0.20%)
Dec 27, 2021 54.51 55.46 54.15 55.42 26,200 +0.85(+1.56%)
Dec 23, 2021 54.73 55.20 53.94 54.57 20,606 +0.19(+0.34%)
Dec 22, 2021 53.75 54.38 53.11 54.38 42,958 +0.32(+0.58%)
Dec 21, 2021 53.43 54.14 52.40 54.07 75,301 +1.26(+2.39%)
Dec 20, 2021 52.87 53.31 51.35 52.80 80,995 -0.86(-1.60%)
Dec 17, 2021 53.55 53.80 52.15 53.66 146,761 +0.05(+0.09%)
Dec 16, 2021 54.50 54.90 53.43 53.61 60,730 -0.20(-0.37%)
Dec 15, 2021 53.59 54.27 52.94 53.81 49,854 +0.44(+0.83%)
Dec 14, 2021 53.46 54.53 53.31 53.37 42,535 +0.06(+0.11%)
Dec 13, 2021 53.92 54.15 53.03 53.31 51,004 -0.63(-1.17%)
Dec 10, 2021 54.03 54.81 53.07 53.94 41,204 +0.05(+0.09%)
Dec 09, 2021 54.01 54.45 53.54 53.89 48,084 -0.33(-0.60%)
Dec 08, 2021 54.84 54.97 53.81 54.22 27,816 -0.43(-0.79%)
Dec 07, 2021 55.37 55.67 54.43 54.65 49,319 -0.40(-0.73%)
Dec 06, 2021 54.90 55.51 54.84 55.05 63,051 +0.78(+1.44%)
Dec 03, 2021 55.42 55.43 53.89 54.27 44,880 -0.65(-1.18%)
Dec 02, 2021 53.84 55.75 53.32 54.93 52,808 +1.57(+2.94%)
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.