Skip to main content

Qcr Holdings Inc (NQ: QCRH )

55.65 +0.20 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 37.91 38.01 37.09 37.19 101,576 -0.60(-1.59%)
Jul 30, 2019 36.84 38.03 36.67 37.79 57,818 +0.88(+2.40%)
Jul 29, 2019 37.33 37.41 36.79 36.90 35,639 -0.34(-0.91%)
Jul 26, 2019 36.64 37.36 36.51 37.25 157,004 +0.80(+2.19%)
Jul 25, 2019 35.98 37.81 35.98 36.45 94,240 +0.63(+1.76%)
Jul 24, 2019 34.39 36.30 33.03 35.82 132,920 +2.74(+8.29%)
Jul 23, 2019 32.87 33.22 32.79 33.08 23,351 +0.35(+1.07%)
Jul 22, 2019 32.96 33.19 32.54 32.73 16,595 -0.24(-0.74%)
Jul 19, 2019 32.76 33.21 32.68 32.97 50,208 +0.20(+0.62%)
Jul 18, 2019 32.57 32.83 32.39 32.76 31,463 +0.01(+0.03%)
Jul 17, 2019 32.76 32.82 32.40 32.75 29,675 -0.05(-0.15%)
Jul 16, 2019 32.84 33.23 32.52 32.80 35,065 -0.09(-0.27%)
Jul 15, 2019 33.33 33.33 32.63 32.89 30,059 -0.38(-1.14%)
Jul 12, 2019 32.94 33.54 32.85 33.27 29,939 +0.47(+1.42%)
Jul 11, 2019 32.84 32.97 32.52 32.80 30,365 -0.11(-0.32%)
Jul 10, 2019 33.78 33.78 32.74 32.91 26,625 -0.42(-1.25%)
Jul 09, 2019 33.18 33.37 32.91 33.33 15,541 +0.03(+0.09%)
Jul 08, 2019 33.42 33.44 33.13 33.30 27,992 -0.33(-0.98%)
Jul 05, 2019 33.41 33.69 33.41 33.63 38,582 +0.30(+0.90%)
Jul 03, 2019 33.55 33.64 33.28 33.33 24,692 +0.03(+0.09%)
Jul 02, 2019 33.74 33.74 32.86 33.30 30,970 -0.47(-1.38%)
Jul 01, 2019 34.18 34.21 33.64 33.77 62,802 -0.13(-0.37%)
Jun 28, 2019 33.67 34.35 32.72 33.89 313,287 +0.39(+1.16%)
Jun 27, 2019 32.58 33.50 32.58 33.50 75,004 +0.87(+2.68%)
Jun 26, 2019 32.40 32.98 32.40 32.63 29,419 +0.10(+0.30%)
Jun 25, 2019 32.50 32.74 31.99 32.53 29,446 +0.16(+0.48%)
Jun 24, 2019 32.99 32.99 32.36 32.38 72,718 -0.26(-0.80%)
Jun 21, 2019 33.09 33.70 32.56 32.64 54,015 -0.76(-2.27%)
Jun 20, 2019 33.43 33.77 32.93 33.40 41,478 +0.01(+0.03%)
Jun 19, 2019 33.42 33.62 33.03 33.39 43,561 -0.05(-0.15%)
Jun 18, 2019 32.81 33.51 32.79 33.44 48,129 +0.58(+1.77%)
Jun 17, 2019 32.83 33.21 32.66 32.85 45,592 +0.04(+0.12%)
Jun 14, 2019 32.78 33.12 32.59 32.81 45,658 -0.10(-0.29%)
Jun 13, 2019 33.02 33.49 32.80 32.91 32,858 +0.04(+0.12%)
Jun 12, 2019 32.80 33.22 32.63 32.87 30,636 -0.04(-0.12%)
Jun 11, 2019 32.76 33.17 32.63 32.91 39,871 +0.30(+0.92%)
Jun 10, 2019 32.55 32.97 32.33 32.61 33,637 +0.19(+0.60%)
Jun 07, 2019 32.34 32.68 32.27 32.42 22,777 -0.16(-0.48%)
Jun 06, 2019 32.41 32.59 32.05 32.57 32,782 +0.17(+0.54%)
Jun 05, 2019 32.83 33.03 32.26 32.40 67,126 -0.47(-1.42%)
Jun 04, 2019 32.12 32.96 32.12 32.86 32,895 +1.01(+3.17%)
Jun 03, 2019 31.15 32.01 31.15 31.85 52,937 +0.73(+2.34%)
May 31, 2019 31.13 31.62 30.93 31.13 50,914 -0.37(-1.17%)
May 30, 2019 32.05 32.16 31.08 31.49 73,635 -0.58(-1.81%)
May 29, 2019 31.79 32.37 31.62 32.08 32,867 -0.01(-0.03%)
May 28, 2019 32.43 32.58 31.98 32.09 28,903 -0.36(-1.11%)
May 24, 2019 32.18 32.48 31.82 32.45 94,511 +0.51(+1.61%)
May 23, 2019 32.42 32.57 31.64 31.93 43,721 -0.75(-2.29%)
May 22, 2019 33.07 33.18 32.44 32.68 12,230 -0.49(-1.46%)
May 21, 2019 33.42 33.53 32.96 33.16 44,080 -0.08(-0.23%)
May 20, 2019 32.42 33.25 32.42 33.24 23,683 +0.60(+1.84%)
May 17, 2019 32.68 33.09 32.31 32.64 39,474 -0.33(-1.00%)
May 16, 2019 33.35 33.61 32.83 32.97 25,966 -0.28(-0.85%)
May 15, 2019 32.68 33.42 32.68 33.25 38,971 +0.19(+0.59%)
May 14, 2019 32.41 33.23 32.37 33.06 21,186 +0.66(+2.04%)
May 13, 2019 33.42 33.42 32.17 32.40 34,013 -1.52(-4.49%)
May 10, 2019 33.38 33.96 33.21 33.92 32,981 +0.42(+1.25%)
May 09, 2019 32.87 33.64 32.73 33.50 42,025 +0.35(+1.05%)
May 08, 2019 33.05 33.32 32.86 33.15 20,781 +0.12(+0.35%)
May 07, 2019 33.44 33.70 32.82 33.04 28,896 -0.75(-2.21%)
May 06, 2019 32.91 34.34 32.55 33.78 24,935 +0.43(+1.28%)
May 03, 2019 32.87 33.36 32.83 33.36 103,684 +0.69(+2.11%)
May 02, 2019 32.69 32.99 32.67 32.67 19,084 -0.19(-0.59%)
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.