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 (%)
Aug 29, 2003 9.347 9.347 9.347 9.347 326 +0.08(+0.88%)
Aug 28, 2003 9.347 9.347 9.265 9.265 2,123 -0.08(-0.87%)
Aug 27, 2003 9.347 9.347 9.346 9.346 653 -0.00(-0.00%)
Aug 26, 2003 9.347 9.347 9.347 9.347 0 +0.00(+0.00%)
Aug 25, 2003 9.293 9.367 9.285 9.347 4,083 +0.05(+0.57%)
Aug 22, 2003 9.400 9.400 9.294 9.294 1,143 -0.11(-1.12%)
Aug 21, 2003 9.408 9.408 9.400 9.400 1,470 +0.11(+1.19%)
Aug 20, 2003 9.289 9.289 9.289 9.289 163 +0.00(+0.04%)
Aug 19, 2003 9.285 9.285 9.285 9.285 1,143 +0.11(+1.16%)
Aug 18, 2003 9.179 9.179 9.179 9.179 163 +0.00(+0.00%)
Aug 15, 2003 9.179 9.179 9.179 9.179 326 -0.21(-2.22%)
Aug 14, 2003 9.387 9.387 9.387 9.387 0 +0.00(+0.00%)
Aug 13, 2003 9.179 9.387 9.179 9.387 980 -0.08(-0.86%)
Aug 12, 2003 9.469 9.469 9.469 9.469 163 +0.29(+3.11%)
Aug 11, 2003 9.277 9.277 9.180 9.184 980 -0.00(-0.04%)
Aug 08, 2003 9.187 9.187 9.187 9.187 0 +0.00(+0.00%)
Aug 07, 2003 9.351 9.351 9.187 9.187 1,306 -0.23(-2.43%)
Aug 06, 2003 9.420 9.420 9.416 9.416 1,143 +0.13(+1.41%)
Aug 05, 2003 9.387 9.493 9.285 9.285 3,756 -0.31(-3.19%)
Aug 04, 2003 9.600 9.600 9.469 9.591 653 -0.41(-4.08%)
Aug 01, 2003 9.387 10.14 9.387 10.000 2,613 +0.00(+0.00%)
Jul 31, 2003 10.000 10.20 9.898 10.000 2,776 +0.01(+0.12%)
Jul 30, 2003 9.224 9.987 9.224 9.987 2,776 +1.07(+11.99%)
Jul 29, 2003 8.673 8.918 8.673 8.918 9,637 +0.24(+2.82%)
Jul 28, 2003 8.673 8.673 8.673 8.673 490 -0.10(-1.16%)
Jul 25, 2003 8.624 8.775 8.624 8.775 2,123 +0.07(+0.80%)
Jul 24, 2003 8.563 8.975 8.563 8.706 4,900 +0.22(+2.54%)
Jul 23, 2003 8.490 8.490 8.490 8.490 326 +0.04(+0.49%)
Jul 22, 2003 8.449 8.449 8.449 8.449 0 +0.00(+0.00%)
Jul 21, 2003 8.449 8.449 8.449 8.449 0 +0.00(+0.00%)
Jul 18, 2003 8.249 8.877 8.249 8.449 6,696 +0.29(+3.50%)
Jul 17, 2003 8.163 8.163 8.163 8.163 0 +0.00(+0.00%)
Jul 16, 2003 8.163 8.163 8.163 8.163 2,123 +0.01(+0.15%)
Jul 15, 2003 8.151 8.151 8.151 8.151 0 +0.00(+0.00%)
Jul 14, 2003 8.163 8.163 8.151 8.151 326 -0.01(-0.15%)
Jul 11, 2003 8.163 8.163 8.163 8.163 163 +0.00(+0.00%)
Jul 10, 2003 8.346 8.347 8.163 8.163 2,123 -0.18(-2.20%)
Jul 09, 2003 8.289 8.363 8.289 8.347 653 +0.12(+1.49%)
Jul 08, 2003 8.102 8.224 8.102 8.224 5,716 +0.02(+0.30%)
Jul 07, 2003 8.162 8.224 8.162 8.200 4,900 +0.04(+0.50%)
Jul 03, 2003 8.159 8.159 8.159 8.159 163 +0.07(+0.91%)
Jul 02, 2003 8.085 8.085 8.085 8.085 0 +0.00(+0.00%)
Jul 01, 2003 8.085 8.085 8.085 8.085 980 -0.08(-0.95%)
Jun 30, 2003 8.163 8.163 8.163 8.163 0 +0.01(+0.10%)
Jun 27, 2003 8.155 8.155 8.155 8.155 0 -0.01(-0.10%)
Jun 26, 2003 8.155 8.163 8.155 8.163 816 +0.31(+3.89%)
Jun 25, 2003 7.857 7.857 7.857 7.857 0 +0.00(+0.00%)
Jun 24, 2003 7.857 7.857 7.857 7.857 0 +0.00(+0.00%)
Jun 23, 2003 7.857 7.857 7.857 7.857 326 +0.06(+0.74%)
Jun 20, 2003 7.800 7.800 7.800 7.800 816 -0.36(-4.45%)
Jun 19, 2003 7.918 8.163 7.918 8.163 2,613 +0.32(+4.11%)
Jun 18, 2003 7.840 7.840 7.840 7.840 0 +0.00(+0.00%)
Jun 17, 2003 7.767 7.906 7.755 7.840 5,063 -0.07(-0.93%)
Jun 16, 2003 7.914 7.914 7.914 7.914 0 +0.00(+0.00%)
Jun 13, 2003 7.914 7.914 7.914 7.914 0 +0.00(+0.00%)
Jun 12, 2003 7.832 8.036 7.767 7.914 9,473 +0.11(+1.41%)
Jun 11, 2003 7.857 7.857 7.759 7.804 1,306 +0.03(+0.37%)
Jun 10, 2003 7.775 7.775 7.775 7.775 163 -0.08(-1.04%)
Jun 09, 2003 7.857 7.857 7.857 7.857 980 +0.10(+1.32%)
Jun 06, 2003 7.755 7.755 7.755 7.755 4,083 -0.10(-1.30%)
Jun 05, 2003 7.877 7.877 7.857 7.857 1,143 +0.00(+0.04%)
Jun 04, 2003 7.902 7.914 7.759 7.854 1,960 -0.11(-1.32%)
Jun 03, 2003 7.787 7.959 7.787 7.959 1,470 +0.20(+2.63%)
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.