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 (%)
Mar 31, 2020 26.61 27.10 25.35 26.45 105,184 -0.42(-1.56%)
Mar 30, 2020 26.33 27.13 25.82 26.87 53,605 +0.44(+1.66%)
Mar 27, 2020 27.14 27.41 26.43 26.43 56,400 -1.90(-6.69%)
Mar 26, 2020 26.32 28.52 25.04 28.32 84,232 +2.00(+7.61%)
Mar 25, 2020 26.24 27.03 24.59 26.32 55,116 -0.06(-0.22%)
Mar 24, 2020 25.93 26.38 24.68 26.38 69,028 +1.91(+7.78%)
Mar 23, 2020 25.84 26.74 23.17 24.47 82,377 -0.97(-3.80%)
Mar 20, 2020 27.10 28.60 25.42 25.44 107,887 -1.89(-6.90%)
Mar 19, 2020 24.21 28.17 22.81 27.33 81,528 +2.96(+12.13%)
Mar 18, 2020 26.59 27.04 24.36 24.37 86,370 -3.29(-11.89%)
Mar 17, 2020 25.77 27.72 25.69 27.66 121,892 +2.51(+10.00%)
Mar 16, 2020 26.31 27.78 24.75 25.14 81,895 -5.92(-19.05%)
Mar 13, 2020 29.47 31.06 28.76 31.06 77,160 +2.79(+9.86%)
Mar 12, 2020 30.65 30.65 27.95 28.27 105,830 -3.66(-11.47%)
Mar 11, 2020 32.70 32.88 31.28 31.94 52,842 -1.44(-4.32%)
Mar 10, 2020 33.26 34.11 31.45 33.38 55,716 +0.98(+3.04%)
Mar 09, 2020 33.76 34.18 32.17 32.40 61,761 -3.44(-9.60%)
Mar 06, 2020 35.27 36.73 35.09 35.84 62,179 -0.50(-1.37%)
Mar 05, 2020 36.96 37.04 35.67 36.33 54,234 -1.49(-3.94%)
Mar 04, 2020 37.81 38.54 35.99 37.82 48,036 +0.19(+0.49%)
Mar 03, 2020 38.62 38.98 37.10 37.64 54,148 -1.34(-3.45%)
Mar 02, 2020 36.91 38.98 36.59 38.98 49,045 +1.89(+5.10%)
Feb 28, 2020 37.79 38.06 36.28 37.09 72,132 -1.43(-3.72%)
Feb 27, 2020 38.64 39.49 38.25 38.53 45,650 -0.72(-1.84%)
Feb 26, 2020 39.71 39.93 38.94 39.25 31,662 -0.29(-0.74%)
Feb 25, 2020 40.16 40.38 39.22 39.54 46,086 -0.66(-1.65%)
Feb 24, 2020 40.17 40.78 39.57 40.20 35,130 -1.06(-2.57%)
Feb 21, 2020 41.51 41.69 40.96 41.26 31,192 -0.26(-0.63%)
Feb 20, 2020 40.78 41.65 40.78 41.53 31,454 +0.69(+1.69%)
Feb 19, 2020 41.18 41.58 40.60 40.84 17,425 -0.25(-0.62%)
Feb 18, 2020 41.18 42.04 40.66 41.09 24,078 -0.08(-0.19%)
Feb 14, 2020 41.71 41.95 40.84 41.17 17,443 -0.62(-1.49%)
Feb 13, 2020 41.46 41.83 41.35 41.79 16,575 +0.26(+0.63%)
Feb 12, 2020 41.91 41.92 41.24 41.53 15,942 -0.08(-0.19%)
Feb 11, 2020 41.35 42.08 41.35 41.61 21,114 +0.36(+0.87%)
Feb 10, 2020 40.50 41.29 40.45 41.24 25,862 +0.48(+1.17%)
Feb 07, 2020 41.51 41.51 40.58 40.77 37,656 -0.88(-2.11%)
Feb 06, 2020 42.28 42.28 41.59 41.64 28,178 -0.44(-1.04%)
Feb 05, 2020 41.48 42.18 41.42 42.08 69,814 +0.72(+1.74%)
Feb 04, 2020 41.24 41.52 41.11 41.36 43,803 +0.31(+0.76%)
Feb 03, 2020 40.23 41.05 39.96 41.05 49,568 +0.99(+2.48%)
Jan 31, 2020 41.05 42.02 38.68 40.06 73,261 -1.08(-2.63%)
Jan 30, 2020 40.06 41.35 40.06 41.14 48,147 +0.66(+1.64%)
Jan 29, 2020 40.91 41.17 40.38 40.48 38,697 -0.62(-1.52%)
Jan 28, 2020 41.73 41.79 41.07 41.10 20,419 -0.53(-1.26%)
Jan 27, 2020 41.74 42.12 41.50 41.63 61,081 -0.84(-1.97%)
Jan 24, 2020 42.49 42.78 41.42 42.46 45,659 +0.31(+0.74%)
Jan 23, 2020 41.95 42.63 40.56 42.15 92,266 +1.51(+3.72%)
Jan 22, 2020 40.93 41.42 40.35 40.64 29,939 -0.12(-0.29%)
Jan 21, 2020 41.21 41.21 40.50 40.76 39,340 -0.58(-1.41%)
Jan 17, 2020 41.87 41.87 41.24 41.34 22,881 -0.27(-0.66%)
Jan 16, 2020 41.42 41.83 41.38 41.62 35,482 +0.43(+1.04%)
Jan 15, 2020 41.23 41.42 40.97 41.19 52,464 -0.11(-0.26%)
Jan 14, 2020 41.52 41.74 41.20 41.29 33,928 -0.37(-0.89%)
Jan 13, 2020 41.25 41.66 40.88 41.66 26,281 +0.36(+0.87%)
Jan 10, 2020 41.49 41.56 41.00 41.30 38,580 -0.09(-0.21%)
Jan 09, 2020 41.66 41.66 41.16 41.39 56,541 -0.27(-0.65%)
Jan 08, 2020 41.35 41.90 41.24 41.66 39,542 +0.33(+0.80%)
Jan 07, 2020 41.35 41.53 40.93 41.33 48,496 -0.23(-0.56%)
Jan 06, 2020 41.62 41.62 41.24 41.57 58,100 -0.29(-0.70%)
Jan 03, 2020 41.66 41.96 41.20 41.86 60,024 -0.24(-0.58%)
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.