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 (%)
Mar 31, 2014 16.24 16.28 16.07 16.23 46,814 +0.12(+0.76%)
Mar 28, 2014 16.25 16.32 16.10 16.10 5,788 -0.25(-1.50%)
Mar 27, 2014 16.36 16.36 16.29 16.35 2,694 +0.08(+0.47%)
Mar 26, 2014 16.30 16.34 16.27 16.27 4,729 -0.09(-0.52%)
Mar 25, 2014 16.35 16.36 16.29 16.36 8,975 +0.04(+0.23%)
Mar 24, 2014 16.25 16.36 16.25 16.32 7,821 +0.25(+1.53%)
Mar 21, 2014 16.25 16.41 16.07 16.07 50,757 -0.23(-1.39%)
Mar 20, 2014 16.30 16.36 16.22 16.30 8,150 +0.03(+0.17%)
Mar 19, 2014 16.25 16.36 16.15 16.27 12,490 +0.11(+0.70%)
Mar 18, 2014 16.18 16.35 16.16 16.16 8,733 +0.08(+0.47%)
Mar 17, 2014 16.22 16.22 16.08 16.08 6,534 -0.13(-0.82%)
Mar 14, 2014 16.18 16.35 16.17 16.22 5,894 +0.02(+0.12%)
Mar 13, 2014 16.36 16.36 16.20 16.20 4,514 -0.16(-0.98%)
Mar 12, 2014 16.30 16.36 16.23 16.36 4,726 +0.00(+0.00%)
Mar 11, 2014 16.36 16.43 16.30 16.36 28,169 +0.00(+0.00%)
Mar 10, 2014 16.30 16.36 16.13 16.36 18,982 +0.00(+0.00%)
Mar 07, 2014 16.28 16.36 16.26 16.36 2,344 +0.01(+0.06%)
Mar 06, 2014 16.36 16.38 16.26 16.35 15,811 -0.01(-0.06%)
Mar 05, 2014 16.26 16.36 16.26 16.36 3,342 +0.01(+0.06%)
Mar 04, 2014 16.26 16.35 16.07 16.35 21,091 +0.09(+0.52%)
Mar 03, 2014 16.32 16.36 16.18 16.26 14,634 -0.09(-0.58%)
Feb 28, 2014 16.36 16.53 16.32 16.36 28,047 +0.01(+0.06%)
Feb 27, 2014 16.29 16.36 16.29 16.35 12,271 +0.09(+0.52%)
Feb 26, 2014 16.27 16.36 16.15 16.26 27,170 -0.09(-0.58%)
Feb 25, 2014 16.25 16.36 16.17 16.36 10,891 +0.00(+0.00%)
Feb 24, 2014 16.25 16.36 16.22 16.36 15,754 +0.14(+0.87%)
Feb 21, 2014 16.31 16.31 16.22 16.22 46,206 -0.06(-0.35%)
Feb 20, 2014 16.24 16.36 16.24 16.27 13,455 -0.03(-0.17%)
Feb 19, 2014 16.23 16.36 16.22 16.30 20,361 -0.06(-0.35%)
Feb 18, 2014 16.36 16.36 16.22 16.36 10,553 +0.00(+0.00%)
Feb 14, 2014 16.18 16.36 16.36 16.36 15,123 +0.10(+0.64%)
Feb 13, 2014 16.14 16.26 16.12 16.25 20,953 +0.12(+0.76%)
Feb 12, 2014 16.17 16.26 16.13 16.13 4,531 -0.06(-0.35%)
Feb 11, 2014 16.12 16.24 16.12 16.19 15,684 +0.03(+0.18%)
Feb 10, 2014 16.16 16.17 16.09 16.16 9,256 +0.04(+0.24%)
Feb 07, 2014 16.08 16.17 16.08 16.12 19,649 -0.05(-0.29%)
Feb 06, 2014 16.19 16.19 16.09 16.17 27,396 +0.05(+0.29%)
Feb 05, 2014 16.26 16.26 16.12 16.12 10,981 -0.09(-0.58%)
Feb 04, 2014 16.17 16.22 16.12 16.22 7,263 +0.05(+0.29%)
Feb 03, 2014 16.26 16.26 16.17 16.17 22,935 -0.17(-1.04%)
Jan 31, 2014 16.24 16.35 16.21 16.34 14,713 +0.10(+0.64%)
Jan 30, 2014 16.28 16.28 16.17 16.24 19,743 -0.08(-0.46%)
Jan 29, 2014 16.24 16.31 16.17 16.31 13,288 +0.13(+0.82%)
Jan 28, 2014 16.22 16.26 16.17 16.18 7,479 +0.09(+0.59%)
Jan 27, 2014 16.12 16.15 16.07 16.08 8,513 +0.01(+0.06%)
Jan 24, 2014 16.15 16.15 16.07 16.07 11,106 -0.05(-0.29%)
Jan 23, 2014 16.23 16.23 16.11 16.12 6,122 -0.12(-0.76%)
Jan 22, 2014 16.32 16.33 16.08 16.25 11,756 -0.08(-0.46%)
Jan 21, 2014 16.34 16.39 16.12 16.32 18,807 +0.06(+0.37%)
Jan 17, 2014 16.22 16.26 16.26 16.26 4,759 +0.05(+0.33%)
Jan 16, 2014 16.10 16.22 16.07 16.21 20,903 +0.12(+0.76%)
Jan 15, 2014 16.12 16.12 16.07 16.08 63,638 +0.01(+0.06%)
Jan 14, 2014 16.15 16.32 16.07 16.07 27,447 -0.06(-0.37%)
Jan 13, 2014 16.20 16.29 16.14 16.14 1,365 +0.06(+0.38%)
Jan 10, 2014 16.29 16.29 16.07 16.07 4,080 -0.00(-0.01%)
Jan 09, 2014 16.26 16.36 16.07 16.08 41,190 -0.10(-0.64%)
Jan 08, 2014 16.43 16.43 16.09 16.18 9,621 -0.18(-1.10%)
Jan 07, 2014 16.34 16.53 16.28 16.36 15,385 +0.02(+0.12%)
Jan 06, 2014 16.34 16.34 16.07 16.34 18,614 +0.04(+0.23%)
Jan 03, 2014 16.25 16.36 16.09 16.30 16,842 +0.21(+1.29%)
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.