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 (%)
Aug 31, 2004 16.99 16.99 16.99 16.99 0 +0.00(+0.00%)
Aug 30, 2004 16.99 16.99 16.99 16.99 0 +0.00(+0.00%)
Aug 27, 2004 16.99 16.99 16.99 16.99 0 +0.00(+0.00%)
Aug 26, 2004 16.99 16.99 16.99 16.99 217 +0.41(+2.49%)
Aug 25, 2004 16.58 16.58 16.58 16.58 0 +0.00(+0.00%)
Aug 24, 2004 16.58 16.58 16.58 16.58 762 -0.18(-1.10%)
Aug 23, 2004 16.76 16.76 16.76 16.76 2,722 -0.60(-3.44%)
Aug 20, 2004 17.36 17.36 17.36 17.36 1,633 +0.42(+2.49%)
Aug 19, 2004 16.76 16.94 16.76 16.93 871 +0.40(+2.44%)
Aug 18, 2004 16.53 16.53 16.53 16.53 0 +0.00(+0.00%)
Aug 17, 2004 16.45 16.88 16.45 16.53 3,920 +0.09(+0.56%)
Aug 16, 2004 16.44 16.44 16.44 16.44 326 -0.14(-0.83%)
Aug 13, 2004 16.58 16.58 16.58 16.58 0 +0.00(+0.00%)
Aug 12, 2004 16.90 16.90 16.44 16.58 4,464 +0.18(+1.12%)
Aug 11, 2004 16.44 16.44 16.39 16.39 435 -0.06(-0.34%)
Aug 10, 2004 16.45 16.45 16.45 16.45 0 +0.00(+0.00%)
Aug 09, 2004 16.53 16.53 16.12 16.45 2,177 +0.11(+0.67%)
Aug 06, 2004 16.34 16.34 16.34 16.34 0 +0.00(+0.00%)
Aug 05, 2004 16.45 16.45 16.34 16.34 217 -0.62(-3.63%)
Aug 04, 2004 16.95 16.95 16.95 16.95 0 +0.00(+0.00%)
Aug 03, 2004 16.95 16.95 16.95 16.95 544 +0.19(+1.15%)
Aug 02, 2004 16.56 16.99 16.56 16.76 1,415 -0.23(-1.35%)
Jul 30, 2004 17.01 17.01 16.99 16.99 544 -0.08(-0.48%)
Jul 29, 2004 17.07 17.07 17.07 17.07 0 +0.00(+0.00%)
Jul 28, 2004 17.07 17.07 17.07 17.07 0 +0.00(+0.00%)
Jul 27, 2004 17.03 17.07 17.03 17.07 871 -1.01(-5.59%)
Jul 26, 2004 17.26 18.08 17.05 18.08 2,286 +1.05(+6.15%)
Jul 23, 2004 17.17 17.17 17.03 17.03 4,355 +0.00(+0.00%)
Jul 22, 2004 17.09 17.09 17.03 17.03 217 -0.06(-0.32%)
Jul 21, 2004 17.09 17.09 17.09 17.09 0 +0.00(+0.00%)
Jul 20, 2004 17.09 17.09 17.09 17.09 762 +0.01(+0.05%)
Jul 19, 2004 17.17 17.18 17.08 17.08 1,306 -0.36(-2.05%)
Jul 16, 2004 17.44 17.44 17.44 17.44 0 +0.00(+0.00%)
Jul 15, 2004 17.44 17.44 17.44 17.44 544 +0.45(+2.65%)
Jul 14, 2004 17.45 17.45 16.99 16.99 1,742 -0.46(-2.63%)
Jul 13, 2004 17.45 17.45 17.45 17.45 217 +0.41(+2.43%)
Jul 12, 2004 17.45 17.45 16.90 17.03 2,722 -0.41(-2.37%)
Jul 09, 2004 17.44 17.45 17.44 17.45 5,880 +0.45(+2.65%)
Jul 08, 2004 17.30 17.45 16.99 17.00 4,137 +0.01(+0.05%)
Jul 07, 2004 16.99 16.99 16.99 16.99 544 -0.28(-1.64%)
Jul 06, 2004 17.31 17.31 16.53 17.27 871 +0.28(+1.67%)
Jul 02, 2004 17.42 17.42 16.30 16.99 2,722 +0.44(+2.66%)
Jul 01, 2004 16.77 16.79 16.23 16.55 1,306 -0.25(-1.48%)
Jun 30, 2004 17.44 17.44 16.80 16.80 871 -0.15(-0.87%)
Jun 29, 2004 16.94 16.94 16.94 16.94 871 +0.00(+0.01%)
Jun 28, 2004 17.17 17.28 16.94 16.94 1,851 -0.28(-1.60%)
Jun 25, 2004 17.17 17.22 17.17 17.22 544 +0.00(+0.00%)
Jun 24, 2004 17.22 17.22 17.22 17.22 108 +0.23(+1.35%)
Jun 23, 2004 16.99 16.99 16.99 16.99 0 +0.00(+0.00%)
Jun 22, 2004 16.99 16.99 16.99 16.99 0 +0.00(+0.00%)
Jun 21, 2004 16.99 16.99 16.99 16.99 2,383 +0.00(+0.00%)
Jun 18, 2004 16.84 17.02 16.84 16.99 2,286 +0.26(+1.54%)
Jun 17, 2004 16.73 16.73 16.73 16.73 0 +0.00(+0.00%)
Jun 16, 2004 16.73 16.73 16.73 16.73 108 -0.03(-0.16%)
Jun 15, 2004 16.53 16.81 16.53 16.76 1,851 +0.23(+1.39%)
Jun 14, 2004 16.53 16.53 16.53 16.53 217 +0.23(+1.41%)
Jun 10, 2004 16.53 16.53 16.30 16.30 435 +0.14(+0.85%)
Jun 09, 2004 16.16 16.16 16.16 16.16 544 -0.52(-3.14%)
Jun 08, 2004 16.94 16.94 16.69 16.69 653 -0.13(-0.76%)
Jun 07, 2004 16.07 16.97 16.07 16.81 1,306 +0.51(+3.15%)
Jun 04, 2004 16.76 16.76 16.30 16.30 435 -0.00(-0.01%)
Jun 03, 2004 16.30 16.30 16.30 16.30 326 -0.44(-2.63%)
Jun 02, 2004 16.74 16.74 16.74 16.74 108 +0.00(+0.01%)
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.