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 (%)
Apr 30, 2008 13.77 13.91 13.77 13.91 2,286 +0.14(+1.00%)
Apr 29, 2008 13.77 13.77 13.77 13.77 108 +0.00(+0.00%)
Apr 28, 2008 13.77 14.10 13.77 13.77 4,219 -0.01(-0.07%)
Apr 25, 2008 13.77 13.78 13.58 13.78 965 -0.08(-0.60%)
Apr 24, 2008 13.87 13.87 13.87 13.87 108 -0.23(-1.63%)
Apr 23, 2008 13.78 14.10 13.78 14.10 9,364 +0.31(+2.27%)
Apr 22, 2008 13.77 13.78 13.77 13.78 446 -0.03(-0.20%)
Apr 21, 2008 13.82 13.82 13.77 13.81 1,891 -0.42(-2.97%)
Apr 18, 2008 13.82 14.23 13.82 14.23 5,098 +0.41(+2.99%)
Apr 17, 2008 13.82 13.82 13.82 13.82 108 +0.00(+0.00%)
Apr 16, 2008 13.82 13.82 13.78 13.82 2,676 +0.00(+0.00%)
Apr 15, 2008 13.81 13.82 13.77 13.82 381 +0.00(+0.00%)
Apr 14, 2008 14.17 14.46 13.82 13.82 1,526 -1.02(-6.87%)
Apr 11, 2008 14.31 14.84 14.31 14.84 217 -0.04(-0.25%)
Apr 10, 2008 14.88 14.88 14.88 14.88 108 +0.00(+0.00%)
Apr 09, 2008 14.57 14.88 14.42 14.88 7,962 +1.01(+7.29%)
Apr 08, 2008 13.87 13.87 13.87 13.87 0 +0.00(+0.00%)
Apr 07, 2008 13.77 14.10 13.77 13.87 12,958 -0.37(-2.58%)
Apr 04, 2008 14.21 14.23 14.21 14.23 4,029 +0.42(+3.00%)
Apr 03, 2008 13.77 13.82 13.77 13.82 2,585 +0.14(+0.99%)
Apr 02, 2008 13.68 13.69 13.68 13.68 766 -0.54(-3.81%)
Apr 01, 2008 14.22 14.22 14.22 14.22 336 +0.54(+3.96%)
Mar 31, 2008 13.68 13.68 13.68 13.68 1,053 -0.09(-0.67%)
Mar 28, 2008 13.77 13.77 13.77 13.77 0 +0.00(+0.00%)
Mar 27, 2008 13.77 13.77 13.77 13.77 217 +0.00(+0.00%)
Mar 26, 2008 13.77 13.77 13.77 13.77 0 +0.00(+0.00%)
Mar 25, 2008 4.592 13.77 13.77 13.77 0 +0.00(+0.00%)
Mar 24, 2008 13.77 13.77 13.77 13.77 0 +0.00(+0.00%)
Mar 21, 2008 13.77 13.77 13.77 13.77 108 +0.00(+0.00%)
Mar 20, 2008 13.77 13.77 13.77 13.77 108 +0.00(+0.00%)
Mar 19, 2008 13.77 13.77 13.77 13.77 0 +0.00(+0.00%)
Mar 18, 2008 13.77 13.77 13.77 13.77 0 +0.00(+0.00%)
Mar 17, 2008 13.77 13.77 13.77 13.77 544 -0.32(-2.28%)
Mar 14, 2008 14.10 14.10 14.10 14.10 0 +0.00(+0.00%)
Mar 13, 2008 14.10 14.10 14.10 14.10 871 +0.32(+2.33%)
Mar 12, 2008 13.77 13.77 13.77 13.77 387 -0.69(-4.76%)
Mar 11, 2008 14.44 14.46 13.77 14.46 934 +0.05(+0.38%)
Mar 10, 2008 14.24 14.46 14.24 14.41 10,227 +0.52(+3.77%)
Mar 07, 2008 13.89 13.89 13.89 13.89 0 +0.00(+0.00%)
Mar 06, 2008 13.89 13.89 13.89 13.89 0 +0.00(+0.00%)
Mar 05, 2008 13.89 13.89 13.89 13.89 2,722 -0.05(-0.33%)
Mar 04, 2008 13.99 13.99 13.87 13.93 653 -0.88(-5.95%)
Mar 03, 2008 14.81 14.81 14.81 14.81 633 +0.08(+0.56%)
Feb 29, 2008 14.73 14.73 14.73 14.73 245 +0.08(+0.53%)
Feb 28, 2008 14.14 14.65 14.14 14.65 2,966 +0.69(+4.97%)
Feb 27, 2008 14.22 14.22 13.96 13.96 1,507 -0.96(-6.46%)
Feb 26, 2008 14.92 14.92 14.92 14.92 0 +0.00(+0.00%)
Feb 25, 2008 14.92 14.92 14.92 14.92 0 +0.00(+0.00%)
Feb 22, 2008 15.63 15.63 14.92 14.92 435 -0.12(-0.79%)
Feb 21, 2008 14.41 15.20 13.82 15.04 1,465 +0.85(+6.02%)
Feb 20, 2008 13.87 14.19 13.87 14.19 1,132 +0.09(+0.65%)
Feb 19, 2008 13.55 14.40 13.55 14.10 1,798 +0.32(+2.33%)
Feb 18, 2008 13.77 13.84 13.77 13.77 2,369 +0.00(+0.00%)
Feb 15, 2008 13.77 13.84 13.77 13.77 2,369 -0.28(-1.96%)
Feb 14, 2008 14.05 14.05 14.05 14.05 0 +0.00(+0.00%)
Feb 13, 2008 14.02 14.05 14.02 14.05 217 +0.31(+2.27%)
Feb 12, 2008 13.74 13.74 13.74 13.74 0 +0.00(+0.00%)
Feb 11, 2008 14.69 15.15 13.74 13.74 1,381 -0.67(-4.65%)
Feb 08, 2008 13.77 14.69 13.77 14.41 3,288 +0.81(+5.94%)
Feb 07, 2008 13.60 13.60 13.60 13.60 326 -0.58(-4.08%)
Feb 06, 2008 14.67 14.67 14.18 14.18 435 +0.62(+4.61%)
Feb 05, 2008 13.60 13.60 13.55 13.55 239 -0.79(-5.48%)
Feb 04, 2008 14.34 14.34 14.34 14.34 0 +0.00(+0.00%)
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.