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 (%)
Jul 31, 2014 16.27 16.28 16.21 16.27 2,352 +0.06(+0.35%)
Jul 30, 2014 16.29 16.29 16.21 16.21 511 +0.00(+0.00%)
Jul 29, 2014 16.21 16.26 16.21 16.21 2,828 +0.00(+0.00%)
Jul 28, 2014 16.22 16.22 16.21 16.21 2,586 -0.08(-0.47%)
Jul 25, 2014 16.29 16.30 16.21 16.29 1,861 -0.01(-0.06%)
Jul 24, 2014 16.21 16.30 16.21 16.30 6,327 +0.07(+0.41%)
Jul 23, 2014 16.29 16.30 16.21 16.23 3,984 -0.05(-0.29%)
Jul 22, 2014 16.17 16.28 16.16 16.28 11,776 +0.10(+0.64%)
Jul 21, 2014 16.17 16.18 16.16 16.17 3,486 -0.04(-0.23%)
Jul 18, 2014 16.21 16.26 16.21 16.21 2,058 -0.02(-0.12%)
Jul 17, 2014 16.25 16.29 16.23 16.23 4,042 -0.04(-0.23%)
Jul 16, 2014 16.31 16.31 16.17 16.27 4,873 +0.00(+0.00%)
Jul 15, 2014 16.22 16.27 16.22 16.27 423 +0.06(+0.35%)
Jul 14, 2014 16.16 16.27 16.16 16.21 3,755 -0.01(-0.06%)
Jul 11, 2014 16.18 16.27 16.18 16.22 4,462 +0.01(+0.06%)
Jul 10, 2014 16.21 16.26 16.21 16.21 4,196 +0.00(+0.00%)
Jul 09, 2014 16.23 16.32 16.08 16.21 14,446 -0.02(-0.12%)
Jul 08, 2014 16.36 16.36 16.21 16.23 6,562 -0.03(-0.17%)
Jul 07, 2014 16.38 16.38 16.26 16.26 1,351 -0.12(-0.75%)
Jul 03, 2014 16.31 16.38 16.38 16.38 18,776 +0.03(+0.20%)
Jul 02, 2014 16.38 16.38 16.26 16.35 2,988 -0.03(-0.20%)
Jul 01, 2014 16.26 16.40 16.23 16.38 7,677 +0.03(+0.17%)
Jun 30, 2014 16.38 16.38 16.23 16.35 2,868 -0.05(-0.29%)
Jun 27, 2014 16.23 16.40 16.23 16.40 1,601 +0.16(+0.99%)
Jun 26, 2014 16.31 16.40 16.21 16.24 23,080 -0.03(-0.18%)
Jun 25, 2014 16.31 16.31 16.26 16.27 15,617 -0.04(-0.23%)
Jun 24, 2014 16.26 16.34 16.26 16.31 1,709 +0.00(+0.00%)
Jun 23, 2014 16.26 16.32 16.26 16.31 7,636 +0.00(+0.00%)
Jun 20, 2014 16.31 16.32 16.17 16.31 3,105 -0.05(-0.29%)
Jun 19, 2014 16.37 16.38 16.29 16.35 4,882 -0.04(-0.23%)
Jun 18, 2014 16.29 16.39 16.29 16.39 4,611 +0.17(+1.05%)
Jun 17, 2014 16.23 16.27 16.22 16.22 2,021 +0.02(+0.12%)
Jun 16, 2014 16.22 16.22 16.20 16.20 1,101 -0.02(-0.12%)
Jun 13, 2014 16.31 16.36 16.18 16.22 9,761 +0.02(+0.12%)
Jun 12, 2014 16.36 16.36 16.17 16.20 3,700 -0.16(-0.98%)
Jun 11, 2014 16.31 16.36 16.31 16.36 5,667 +0.07(+0.41%)
Jun 10, 2014 16.30 16.30 16.27 16.30 1,253 -0.01(-0.06%)
Jun 06, 2014 16.25 16.31 16.24 16.31 1,211 +0.00(+0.00%)
Jun 05, 2014 16.19 16.31 16.17 16.31 10,849 +0.05(+0.29%)
Jun 04, 2014 16.16 16.27 16.16 16.26 9,354 +0.10(+0.64%)
Jun 03, 2014 16.08 16.17 16.08 16.15 3,979 +0.03(+0.18%)
Jun 02, 2014 16.17 16.19 16.07 16.13 27,324 -0.08(-0.47%)
May 30, 2014 16.18 16.20 16.18 16.20 489 -0.06(-0.35%)
May 29, 2014 16.29 16.29 16.18 16.26 1,873 +0.03(+0.17%)
May 28, 2014 16.22 16.23 16.17 16.23 5,650 +0.00(+0.00%)
May 27, 2014 16.27 16.27 16.17 16.23 8,326 -0.06(-0.35%)
May 23, 2014 16.19 16.29 16.29 16.29 2,008 +0.09(+0.58%)
May 22, 2014 16.17 16.19 16.17 16.19 3,624 -0.02(-0.11%)
May 21, 2014 16.27 16.27 16.17 16.21 5,650 -0.04(-0.23%)
May 20, 2014 16.17 16.31 16.17 16.25 12,801 -0.01(-0.06%)
May 19, 2014 16.18 16.26 16.17 16.26 2,013 +0.09(+0.53%)
May 16, 2014 16.20 16.23 16.17 16.17 5,075 -0.02(-0.12%)
May 15, 2014 16.17 16.25 16.17 16.19 7,615 +0.02(+0.12%)
May 14, 2014 16.20 16.20 16.17 16.17 3,919 -0.03(-0.17%)
May 13, 2014 16.25 16.31 16.20 16.20 4,581 +0.00(+0.00%)
May 12, 2014 16.20 16.29 16.20 16.20 1,649 +0.01(+0.06%)
May 09, 2014 16.21 16.21 16.19 16.19 751 -0.01(-0.06%)
May 08, 2014 16.20 16.28 16.20 16.20 1,629 -0.02(-0.12%)
May 07, 2014 16.26 16.26 16.18 16.22 5,355 +0.05(+0.29%)
May 06, 2014 16.18 16.26 16.17 16.17 6,284 -0.03(-0.17%)
May 05, 2014 16.17 16.31 16.17 16.20 6,788 +0.01(+0.06%)
May 02, 2014 16.18 16.26 16.17 16.19 5,426 +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.