Skip to main content

Qcr Holdings Inc (NQ: QCRH )

55.76 +0.31 (+0.56%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 19.76 20.68 19.72 20.67 41,988 +0.81(+4.07%)
Aug 28, 2015 19.70 19.87 19.66 19.86 27,998 -0.01(-0.05%)
Aug 27, 2015 19.92 19.97 19.66 19.87 24,082 +0.00(+0.00%)
Aug 26, 2015 19.91 19.91 19.56 19.87 19,141 +0.29(+1.46%)
Aug 25, 2015 19.80 19.92 19.46 19.58 52,207 +0.07(+0.34%)
Aug 24, 2015 19.98 20.39 19.05 19.51 58,263 -0.65(-3.21%)
Aug 21, 2015 19.81 20.26 18.64 20.16 48,717 +0.03(+0.14%)
Aug 20, 2015 20.37 20.38 20.13 20.13 32,896 -0.25(-1.21%)
Aug 19, 2015 20.18 20.51 20.18 20.38 16,109 +0.04(+0.19%)
Aug 18, 2015 20.67 20.67 20.21 20.34 9,460 -0.32(-1.57%)
Aug 17, 2015 20.42 20.68 20.41 20.67 17,428 +0.21(+1.02%)
Aug 14, 2015 20.24 20.46 20.19 20.46 7,456 +0.26(+1.27%)
Aug 13, 2015 20.14 20.27 20.13 20.20 18,679 +0.06(+0.28%)
Aug 12, 2015 20.11 20.26 20.08 20.14 11,063 -0.16(-0.80%)
Aug 11, 2015 20.32 20.40 20.13 20.30 27,154 -0.01(-0.05%)
Aug 10, 2015 20.32 20.45 20.23 20.31 26,605 +0.07(+0.33%)
Aug 07, 2015 20.27 20.45 20.23 20.25 20,469 -0.14(-0.70%)
Aug 06, 2015 20.54 20.54 20.28 20.39 22,404 -0.03(-0.14%)
Aug 05, 2015 20.34 20.57 20.34 20.42 18,025 +0.11(+0.56%)
Aug 04, 2015 20.56 20.63 20.16 20.30 25,354 -0.34(-1.66%)
Aug 03, 2015 20.47 20.65 20.42 20.65 33,130 +0.12(+0.60%)
Jul 31, 2015 20.52 20.81 20.36 20.52 40,084 -0.01(-0.05%)
Jul 30, 2015 20.47 20.56 20.39 20.53 38,939 +0.01(+0.05%)
Jul 29, 2015 20.72 20.72 20.38 20.52 35,126 -0.11(-0.55%)
Jul 28, 2015 20.93 21.01 20.31 20.64 58,100 -0.58(-2.74%)
Jul 27, 2015 21.47 21.62 20.91 21.22 44,900 -0.41(-1.89%)
Jul 24, 2015 21.11 22.11 21.11 21.63 43,723 +0.33(+1.56%)
Jul 23, 2015 21.54 21.70 20.98 21.29 34,795 -0.18(-0.84%)
Jul 22, 2015 21.27 21.84 21.26 21.47 25,363 +0.17(+0.80%)
Jul 21, 2015 21.57 21.69 21.26 21.30 48,671 -0.26(-1.19%)
Jul 20, 2015 21.67 21.87 21.34 21.56 27,086 -0.27(-1.22%)
Jul 17, 2015 21.73 21.90 21.51 21.83 23,435 +0.04(+0.17%)
Jul 16, 2015 21.43 21.94 21.07 21.79 45,152 +0.30(+1.42%)
Jul 15, 2015 21.37 21.66 21.33 21.48 42,524 -0.07(-0.31%)
Jul 14, 2015 20.80 21.71 20.80 21.55 54,968 +0.66(+3.14%)
Jul 13, 2015 20.89 20.92 20.84 20.89 42,376 +0.00(+0.00%)
Jul 10, 2015 20.68 20.89 20.48 20.89 46,433 +0.35(+1.71%)
Jul 09, 2015 20.69 20.77 20.42 20.54 37,423 -0.10(-0.51%)
Jul 08, 2015 20.73 20.77 20.26 20.65 77,698 -0.29(-1.36%)
Jul 07, 2015 20.91 20.95 20.31 20.93 72,124 -0.08(-0.36%)
Jul 06, 2015 20.61 21.07 20.32 21.01 51,256 +0.18(+0.87%)
Jul 02, 2015 20.86 20.83 20.83 20.83 69,231 -0.02(-0.09%)
Jul 01, 2015 20.85 20.87 20.67 20.85 58,157 +0.13(+0.64%)
Jun 30, 2015 20.74 20.82 20.55 20.71 82,296 +0.03(+0.14%)
Jun 29, 2015 20.67 20.94 20.34 20.68 185,991 +0.02(+0.09%)
Jun 26, 2015 20.65 20.94 20.28 20.67 1,521,480 +0.01(+0.05%)
Jun 25, 2015 20.72 20.93 20.51 20.66 54,869 -0.24(-1.14%)
Jun 24, 2015 20.94 20.94 20.67 20.89 108,863 -0.03(-0.14%)
Jun 23, 2015 20.93 20.94 20.67 20.92 36,344 +0.02(+0.09%)
Jun 22, 2015 20.63 20.97 20.62 20.90 42,229 -0.05(-0.23%)
Jun 19, 2015 20.49 21.27 20.49 20.95 257,270 +0.32(+1.57%)
Jun 18, 2015 20.62 20.74 20.46 20.63 24,202 -0.12(-0.60%)
Jun 17, 2015 20.74 20.75 20.41 20.75 31,287 +0.04(+0.18%)
Jun 16, 2015 20.58 20.89 20.58 20.71 49,859 +0.00(+0.00%)
Jun 15, 2015 20.48 20.71 20.30 20.71 60,494 +0.00(+0.00%)
Jun 12, 2015 20.65 20.80 20.55 20.71 53,360 +0.00(+0.00%)
Jun 11, 2015 20.48 20.74 20.41 20.71 41,255 +0.24(+1.16%)
Jun 10, 2015 20.52 20.63 20.32 20.48 106,233 -0.14(-0.69%)
Jun 09, 2015 20.65 20.79 20.55 20.62 57,774 -0.12(-0.60%)
Jun 08, 2015 20.71 20.79 20.55 20.74 61,777 +0.02(+0.09%)
Jun 05, 2015 20.88 20.95 20.71 20.72 76,602 -0.16(-0.77%)
Jun 04, 2015 20.86 21.61 20.70 20.88 42,786 +0.03(+0.14%)
Jun 03, 2015 20.71 20.94 20.66 20.86 90,362 +0.14(+0.69%)
Jun 02, 2015 20.77 20.86 20.63 20.71 60,723 +0.09(+0.41%)
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.