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, 2015 19.76 20.68 19.72 20.66 41,997 +0.81(+4.07%)
Aug 28, 2015 19.70 19.86 19.65 19.85 28,004 -0.01(-0.05%)
Aug 27, 2015 19.92 19.97 19.65 19.86 24,088 +0.00(+0.00%)
Aug 26, 2015 19.91 19.91 19.56 19.86 19,145 +0.29(+1.46%)
Aug 25, 2015 19.79 19.92 19.45 19.58 52,218 +0.07(+0.34%)
Aug 24, 2015 19.98 20.38 19.04 19.51 58,276 -0.65(-3.21%)
Aug 21, 2015 19.80 20.25 18.63 20.16 48,727 +0.03(+0.14%)
Aug 20, 2015 20.37 20.38 20.13 20.13 32,903 -0.25(-1.21%)
Aug 19, 2015 20.18 20.51 20.18 20.38 16,112 +0.04(+0.19%)
Aug 18, 2015 20.67 20.67 20.21 20.34 9,462 -0.32(-1.57%)
Aug 17, 2015 20.41 20.68 20.40 20.66 17,432 +0.21(+1.02%)
Aug 14, 2015 20.23 20.45 20.18 20.45 7,458 +0.26(+1.27%)
Aug 13, 2015 20.14 20.27 20.13 20.19 18,683 +0.06(+0.28%)
Aug 12, 2015 20.11 20.25 20.08 20.14 11,065 -0.16(-0.80%)
Aug 11, 2015 20.32 20.39 20.13 20.30 27,160 -0.01(-0.05%)
Aug 10, 2015 20.32 20.44 20.22 20.31 26,611 +0.07(+0.33%)
Aug 07, 2015 20.27 20.45 20.22 20.24 20,473 -0.14(-0.70%)
Aug 06, 2015 20.54 20.54 20.28 20.38 22,408 -0.03(-0.14%)
Aug 05, 2015 20.34 20.57 20.34 20.41 18,029 +0.11(+0.56%)
Aug 04, 2015 20.56 20.62 20.16 20.30 25,359 -0.34(-1.66%)
Aug 03, 2015 20.47 20.64 20.41 20.64 33,137 +0.12(+0.60%)
Jul 31, 2015 20.52 20.80 20.36 20.52 40,092 -0.01(-0.05%)
Jul 30, 2015 20.47 20.56 20.38 20.53 38,948 +0.01(+0.05%)
Jul 29, 2015 20.72 20.72 20.38 20.52 35,133 -0.11(-0.55%)
Jul 28, 2015 20.92 21.00 20.31 20.63 58,112 -0.58(-2.74%)
Jul 27, 2015 21.47 21.61 20.91 21.21 44,910 -0.41(-1.89%)
Jul 24, 2015 21.11 22.10 21.11 21.62 43,732 +0.33(+1.56%)
Jul 23, 2015 21.54 21.70 20.97 21.29 34,802 -0.18(-0.84%)
Jul 22, 2015 21.27 21.83 21.25 21.47 25,368 +0.17(+0.80%)
Jul 21, 2015 21.56 21.69 21.26 21.30 48,681 -0.26(-1.19%)
Jul 20, 2015 21.67 21.87 21.34 21.56 27,092 -0.27(-1.22%)
Jul 17, 2015 21.73 21.90 21.51 21.82 23,440 +0.04(+0.17%)
Jul 16, 2015 21.42 21.94 21.07 21.78 45,162 +0.30(+1.42%)
Jul 15, 2015 21.37 21.66 21.33 21.48 42,533 -0.07(-0.31%)
Jul 14, 2015 20.79 21.71 20.79 21.55 54,979 +0.66(+3.14%)
Jul 13, 2015 20.89 20.92 20.83 20.89 42,385 +0.00(+0.00%)
Jul 10, 2015 20.68 20.89 20.48 20.89 46,443 +0.35(+1.71%)
Jul 09, 2015 20.69 20.77 20.41 20.54 37,431 -0.10(-0.51%)
Jul 08, 2015 20.73 20.77 20.25 20.64 77,714 -0.29(-1.36%)
Jul 07, 2015 20.91 20.95 20.30 20.93 72,140 -0.08(-0.36%)
Jul 06, 2015 20.60 21.07 20.32 21.00 51,267 +0.18(+0.87%)
Jul 02, 2015 20.85 20.82 20.82 20.82 69,246 -0.02(-0.09%)
Jul 01, 2015 20.84 20.87 20.66 20.84 58,170 +0.13(+0.64%)
Jun 30, 2015 20.74 20.81 20.55 20.71 82,313 +0.03(+0.14%)
Jun 29, 2015 20.66 20.94 20.34 20.68 186,031 +0.02(+0.09%)
Jun 26, 2015 20.64 20.94 20.28 20.66 1,521,804 +0.01(+0.05%)
Jun 25, 2015 20.72 20.93 20.51 20.65 54,881 -0.24(-1.14%)
Jun 24, 2015 20.94 20.94 20.66 20.89 108,887 -0.03(-0.14%)
Jun 23, 2015 20.93 20.94 20.67 20.92 36,351 +0.02(+0.09%)
Jun 22, 2015 20.62 20.97 20.61 20.90 42,238 -0.05(-0.23%)
Jun 19, 2015 20.49 21.27 20.49 20.95 257,325 +0.32(+1.57%)
Jun 18, 2015 20.62 20.74 20.45 20.62 24,207 -0.12(-0.60%)
Jun 17, 2015 20.74 20.75 20.40 20.75 31,294 +0.04(+0.18%)
Jun 16, 2015 20.58 20.89 20.58 20.71 49,870 +0.00(+0.00%)
Jun 15, 2015 20.47 20.71 20.30 20.71 60,507 +0.00(+0.00%)
Jun 12, 2015 20.64 20.79 20.55 20.71 53,371 +0.00(+0.00%)
Jun 11, 2015 20.47 20.73 20.40 20.71 41,264 +0.24(+1.16%)
Jun 10, 2015 20.52 20.62 20.32 20.47 106,256 -0.14(-0.69%)
Jun 09, 2015 20.64 20.78 20.55 20.61 57,786 -0.12(-0.60%)
Jun 08, 2015 20.71 20.78 20.55 20.74 61,791 +0.02(+0.09%)
Jun 05, 2015 20.88 20.95 20.71 20.72 76,618 -0.16(-0.77%)
Jun 04, 2015 20.85 21.61 20.70 20.88 42,795 +0.03(+0.14%)
Jun 03, 2015 20.71 20.94 20.65 20.85 90,381 +0.14(+0.69%)
Jun 02, 2015 20.77 20.86 20.62 20.71 60,736 +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.