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 29, 2014 16.54 16.70 16.70 16.70 4,536 +0.16(+0.97%)
Aug 28, 2014 16.59 16.59 16.54 16.54 1,603 -0.05(-0.29%)
Aug 27, 2014 16.51 16.64 16.51 16.59 1,420 -0.08(-0.46%)
Aug 26, 2014 16.73 16.73 16.53 16.66 4,084 -0.07(-0.40%)
Aug 25, 2014 16.59 16.73 16.51 16.73 6,761 +0.04(+0.25%)
Aug 22, 2014 16.73 16.73 16.54 16.69 6,922 +0.18(+1.06%)
Aug 21, 2014 16.45 16.45 16.45 16.51 3,885 -0.00(-0.01%)
Aug 20, 2014 16.47 16.78 16.47 16.51 856 +0.01(+0.07%)
Aug 19, 2014 16.61 16.76 16.37 16.50 8,257 -0.24(-1.42%)
Aug 18, 2014 16.49 16.88 16.39 16.74 7,471 +0.37(+2.26%)
Aug 15, 2014 16.49 16.49 16.35 16.37 5,071 -0.07(-0.40%)
Aug 14, 2014 16.30 16.43 16.21 16.43 10,232 +0.13(+0.81%)
Aug 13, 2014 16.30 16.30 16.18 16.30 20,394 +0.00(+0.00%)
Aug 12, 2014 16.22 16.47 16.13 16.30 81,029 +0.14(+0.88%)
Aug 11, 2014 16.13 16.29 16.13 16.16 19,744 +0.02(+0.12%)
Aug 08, 2014 16.23 16.27 16.16 16.14 1,267 -0.05(-0.29%)
Aug 07, 2014 16.14 16.19 16.13 16.19 1,337 -0.01(-0.06%)
Aug 06, 2014 16.13 16.21 16.13 16.20 10,280 +0.08(+0.47%)
Aug 05, 2014 16.22 16.27 16.12 16.12 7,902 -0.13(-0.82%)
Aug 04, 2014 16.21 16.25 16.21 16.25 1,440 +0.05(+0.29%)
Aug 01, 2014 16.21 16.22 16.21 16.21 1,405 -0.06(-0.35%)
Jul 31, 2014 16.26 16.27 16.21 16.26 2,352 +0.06(+0.35%)
Jul 30, 2014 16.28 16.28 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 2,587 -0.08(-0.47%)
Jul 25, 2014 16.28 16.29 16.21 16.28 1,862 -0.01(-0.06%)
Jul 24, 2014 16.21 16.29 16.21 16.29 6,328 +0.07(+0.41%)
Jul 23, 2014 16.28 16.29 16.21 16.23 3,985 -0.05(-0.29%)
Jul 22, 2014 16.17 16.27 16.16 16.27 11,779 +0.10(+0.65%)
Jul 21, 2014 16.17 16.18 16.16 16.17 3,487 -0.04(-0.23%)
Jul 18, 2014 16.21 16.25 16.21 16.21 2,058 -0.02(-0.12%)
Jul 17, 2014 16.24 16.28 16.23 16.23 4,043 -0.04(-0.23%)
Jul 16, 2014 16.30 16.30 16.17 16.26 4,874 +0.00(+0.00%)
Jul 15, 2014 16.22 16.26 16.22 16.26 423 +0.06(+0.35%)
Jul 14, 2014 16.16 16.26 16.16 16.21 3,756 -0.01(-0.06%)
Jul 11, 2014 16.18 16.26 16.18 16.22 4,463 +0.01(+0.06%)
Jul 10, 2014 16.21 16.26 16.21 16.21 4,197 +0.00(+0.00%)
Jul 09, 2014 16.23 16.32 16.07 16.21 14,449 -0.02(-0.12%)
Jul 08, 2014 16.36 16.36 16.21 16.23 6,563 -0.03(-0.17%)
Jul 07, 2014 16.38 16.38 16.25 16.25 1,351 -0.12(-0.75%)
Jul 03, 2014 16.30 16.38 16.38 16.38 18,780 +0.03(+0.20%)
Jul 02, 2014 16.38 16.38 16.25 16.34 2,989 -0.03(-0.20%)
Jul 01, 2014 16.25 16.40 16.23 16.38 7,678 +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 16.30 16.40 16.21 16.24 23,085 -0.03(-0.17%)
Jun 25, 2014 16.31 16.31 16.25 16.26 15,620 -0.04(-0.23%)
Jun 24, 2014 16.25 16.34 16.25 16.30 1,710 +0.00(+0.00%)
Jun 23, 2014 16.25 16.32 16.25 16.30 7,637 +0.00(+0.00%)
Jun 20, 2014 16.31 16.32 16.17 16.30 3,106 -0.05(-0.29%)
Jun 19, 2014 16.37 16.38 16.29 16.35 4,884 -0.04(-0.23%)
Jun 18, 2014 16.28 16.39 16.28 16.39 4,612 +0.17(+1.05%)
Jun 17, 2014 16.23 16.26 16.22 16.22 2,022 +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 9,763 +0.02(+0.12%)
Jun 12, 2014 16.36 16.36 16.17 16.20 3,701 -0.16(-0.98%)
Jun 11, 2014 16.31 16.36 16.30 16.36 5,668 +0.07(+0.41%)
Jun 10, 2014 16.29 16.29 16.26 16.29 1,254 -0.01(-0.06%)
Jun 06, 2014 16.25 16.30 16.24 16.30 1,211 +0.00(+0.00%)
Jun 05, 2014 16.19 16.30 16.17 16.30 10,851 +0.05(+0.29%)
Jun 04, 2014 16.16 16.26 16.16 16.25 9,356 +0.10(+0.64%)
Jun 03, 2014 16.07 16.17 16.07 16.15 3,980 +0.03(+0.18%)
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.