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 31, 2005 19.73 19.75 19.70 19.75 7,211 -0.15(-0.74%)
Aug 30, 2005 20.12 20.12 19.70 19.90 21,596 -0.22(-1.10%)
Aug 29, 2005 20.21 20.21 20.12 20.12 2,213 +0.00(+0.00%)
Aug 26, 2005 20.21 20.21 20.12 20.12 762 -0.55(-2.67%)
Aug 25, 2005 20.67 20.67 20.67 20.67 217 +0.23(+1.12%)
Aug 24, 2005 20.16 20.44 20.16 20.44 925 +0.28(+1.37%)
Aug 23, 2005 20.32 20.44 20.16 20.16 1,654 -0.05(-0.23%)
Aug 22, 2005 20.21 20.67 20.21 20.21 2,288 -0.02(-0.09%)
Aug 19, 2005 20.23 20.23 20.23 20.23 0 +0.00(+0.00%)
Aug 18, 2005 20.24 20.24 20.23 20.23 272 +0.02(+0.09%)
Aug 17, 2005 20.67 20.67 20.21 20.21 1,076 -0.23(-1.12%)
Aug 16, 2005 20.44 20.44 20.44 20.44 544 -0.23(-1.11%)
Aug 15, 2005 20.67 20.67 20.67 20.67 979 +0.09(+0.45%)
Aug 12, 2005 20.57 20.57 20.57 20.57 108 +0.37(+1.81%)
Aug 11, 2005 20.21 20.21 20.21 20.21 108 +0.00(+0.00%)
Aug 10, 2005 20.21 20.21 20.21 20.21 163 +0.00(+0.00%)
Aug 09, 2005 20.30 20.30 20.21 20.21 339 -0.23(-1.12%)
Aug 08, 2005 20.44 20.44 20.44 20.44 0 +0.00(+0.00%)
Aug 05, 2005 20.44 20.44 20.30 20.44 2,340 +0.14(+0.68%)
Aug 04, 2005 20.30 20.37 20.30 20.30 1,197 -0.08(-0.41%)
Aug 03, 2005 20.44 20.44 20.30 20.38 870 +0.08(+0.41%)
Aug 02, 2005 20.30 20.30 20.30 20.30 0 +0.00(+0.00%)
Aug 01, 2005 20.30 20.30 20.30 20.30 312 -0.01(-0.05%)
Jul 29, 2005 20.30 20.31 20.30 20.31 353 -0.24(-1.16%)
Jul 28, 2005 20.31 20.55 20.31 20.55 680 -0.30(-1.45%)
Jul 27, 2005 20.85 20.85 20.85 20.85 0 +0.00(+0.00%)
Jul 26, 2005 20.85 20.85 20.85 20.85 544 +0.73(+3.65%)
Jul 25, 2005 20.66 20.66 20.12 20.12 217 -0.46(-2.23%)
Jul 22, 2005 20.21 20.67 20.21 20.57 664 +0.09(+0.45%)
Jul 21, 2005 20.10 20.48 20.10 20.48 517 -0.18(-0.89%)
Jul 20, 2005 20.67 20.67 20.67 20.67 108 +0.46(+2.27%)
Jul 19, 2005 19.84 20.21 19.84 20.21 2,756 +0.12(+0.59%)
Jul 18, 2005 20.09 20.09 20.09 20.09 129 +0.34(+1.72%)
Jul 15, 2005 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Jul 14, 2005 19.75 19.75 19.75 19.75 1,088 -0.23(-1.15%)
Jul 13, 2005 19.75 19.98 19.75 19.98 1,522 +0.27(+1.35%)
Jul 12, 2005 19.32 19.83 19.32 19.71 2,898 -0.23(-1.15%)
Jul 11, 2005 19.75 19.94 19.75 19.94 326 +0.65(+3.38%)
Jul 08, 2005 19.58 19.58 19.29 19.29 639 -0.47(-2.37%)
Jul 07, 2005 19.61 20.21 19.61 19.76 2,508 +0.15(+0.75%)
Jul 06, 2005 19.61 19.61 19.61 19.61 0 +0.00(+0.00%)
Jul 05, 2005 19.29 19.61 19.29 19.61 435 +0.32(+1.66%)
Jul 01, 2005 19.29 19.29 19.29 19.29 1,415 +0.00(+0.00%)
Jun 30, 2005 19.29 19.29 19.29 19.29 396 +0.00(+0.00%)
Jun 29, 2005 19.29 19.29 19.29 19.29 2,139 -0.14(-0.71%)
Jun 28, 2005 19.43 19.43 19.43 19.43 3,266 +0.14(+0.71%)
Jun 27, 2005 19.02 19.29 19.02 19.29 3,320 -0.05(-0.24%)
Jun 24, 2005 19.33 19.33 19.33 19.33 248 +0.00(+0.00%)
Jun 23, 2005 19.06 19.75 19.06 19.33 4,904 +0.05(+0.24%)
Jun 22, 2005 19.29 19.29 19.29 19.29 761 +0.00(+0.00%)
Jun 21, 2005 19.29 19.29 19.06 19.29 3,108 +0.67(+3.60%)
Jun 20, 2005 18.62 18.62 18.62 18.62 244 -0.67(-3.48%)
Jun 17, 2005 19.29 19.29 19.29 19.29 217 +0.01(+0.05%)
Jun 16, 2005 19.29 19.29 19.28 19.28 491 +0.45(+2.39%)
Jun 15, 2005 19.73 19.73 18.60 18.83 1,649 -0.46(-2.38%)
Jun 14, 2005 19.29 19.29 19.29 19.29 353 +0.14(+0.72%)
Jun 13, 2005 19.15 19.15 19.15 19.15 0 +0.00(+0.00%)
Jun 10, 2005 19.15 19.15 19.15 19.15 326 +0.55(+2.96%)
Jun 09, 2005 18.36 18.60 18.36 18.60 1,056 -0.46(-2.41%)
Jun 08, 2005 19.06 19.06 19.06 19.06 0 +0.00(+0.00%)
Jun 07, 2005 18.37 19.06 18.21 19.06 3,342 +0.46(+2.47%)
Jun 06, 2005 18.60 18.60 18.60 18.60 167 -0.04(-0.20%)
Jun 03, 2005 18.60 18.64 18.60 18.64 489 -0.19(-1.02%)
Jun 02, 2005 18.83 18.83 18.83 18.83 544 -0.05(-0.24%)
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.