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 30, 2019 34.59 34.59 34.05 34.31 21,816 -0.13(-0.37%)
Aug 29, 2019 34.38 34.64 34.27 34.44 28,289 +0.33(+0.97%)
Aug 28, 2019 33.53 34.47 33.53 34.11 26,713 +0.45(+1.33%)
Aug 27, 2019 34.71 34.71 33.44 33.66 46,142 -1.04(-3.00%)
Aug 26, 2019 33.72 34.76 33.60 34.70 40,011 +0.97(+2.88%)
Aug 23, 2019 34.55 34.81 33.41 33.73 44,353 -1.06(-3.04%)
Aug 22, 2019 35.32 35.55 34.79 34.79 35,222 -0.33(-0.94%)
Aug 21, 2019 35.20 35.30 34.82 35.12 32,026 -0.04(-0.11%)
Aug 20, 2019 35.39 35.58 35.07 35.16 31,866 -0.40(-1.12%)
Aug 19, 2019 36.15 36.15 35.51 35.56 66,560 -0.05(-0.14%)
Aug 16, 2019 34.75 35.62 34.50 35.60 29,637 +1.06(+3.07%)
Aug 15, 2019 34.86 34.86 34.39 34.55 32,749 -0.37(-1.06%)
Aug 14, 2019 34.63 35.55 34.28 34.91 31,263 -0.63(-1.78%)
Aug 13, 2019 35.11 35.99 35.11 35.55 27,058 +0.49(+1.39%)
Aug 12, 2019 35.52 35.55 34.98 35.06 32,143 -0.51(-1.42%)
Aug 09, 2019 35.78 35.98 35.53 35.57 22,639 -0.29(-0.81%)
Aug 08, 2019 35.52 36.14 34.94 35.86 48,693 +1.03(+2.96%)
Aug 07, 2019 34.38 34.97 34.38 34.83 24,027 -0.07(-0.19%)
Aug 06, 2019 34.89 35.06 34.16 34.90 48,118 +0.04(+0.11%)
Aug 05, 2019 35.08 35.08 34.24 34.86 52,586 -0.73(-2.05%)
Aug 02, 2019 35.72 35.94 35.01 35.59 37,767 -0.39(-1.08%)
Aug 01, 2019 37.09 37.44 35.75 35.97 73,886 -1.20(-3.24%)
Jul 31, 2019 37.90 38.00 37.08 37.18 101,597 -0.60(-1.59%)
Jul 30, 2019 36.83 38.02 36.66 37.78 57,831 +0.88(+2.40%)
Jul 29, 2019 37.32 37.40 36.78 36.90 35,647 -0.34(-0.91%)
Jul 26, 2019 36.63 37.35 36.50 37.24 157,037 +0.80(+2.19%)
Jul 25, 2019 35.97 37.80 35.97 36.44 94,260 +0.63(+1.76%)
Jul 24, 2019 34.38 36.29 33.02 35.81 132,948 +2.74(+8.29%)
Jul 23, 2019 32.86 33.21 32.79 33.07 23,355 +0.35(+1.07%)
Jul 22, 2019 32.95 33.19 32.53 32.72 16,599 -0.24(-0.74%)
Jul 19, 2019 32.76 33.20 32.67 32.96 50,219 +0.20(+0.62%)
Jul 18, 2019 32.56 32.83 32.38 32.76 31,470 +0.01(+0.03%)
Jul 17, 2019 32.76 32.82 32.40 32.75 29,681 -0.05(-0.15%)
Jul 16, 2019 32.84 33.22 32.51 32.80 35,073 -0.09(-0.27%)
Jul 15, 2019 33.32 33.32 32.62 32.88 30,065 -0.38(-1.14%)
Jul 12, 2019 32.93 33.53 32.84 33.26 29,946 +0.47(+1.42%)
Jul 11, 2019 32.84 32.97 32.51 32.80 30,372 -0.11(-0.32%)
Jul 10, 2019 33.78 33.78 32.74 32.90 26,631 -0.42(-1.25%)
Jul 09, 2019 33.18 33.36 32.90 33.32 15,545 +0.03(+0.09%)
Jul 08, 2019 33.41 33.43 33.13 33.29 27,998 -0.33(-0.98%)
Jul 05, 2019 33.40 33.68 33.40 33.62 38,590 +0.30(+0.90%)
Jul 03, 2019 33.54 33.63 33.27 33.32 24,697 +0.03(+0.09%)
Jul 02, 2019 33.73 33.73 32.85 33.29 30,977 -0.47(-1.38%)
Jul 01, 2019 34.18 34.21 33.63 33.76 62,815 -0.13(-0.37%)
Jun 28, 2019 33.66 34.34 32.71 33.88 313,354 +0.39(+1.16%)
Jun 27, 2019 32.57 33.50 32.57 33.50 75,020 +0.87(+2.68%)
Jun 26, 2019 32.39 32.98 32.39 32.62 29,425 +0.10(+0.30%)
Jun 25, 2019 32.50 32.73 31.98 32.52 29,453 +0.16(+0.48%)
Jun 24, 2019 32.98 32.98 32.35 32.37 72,734 -0.26(-0.80%)
Jun 21, 2019 33.09 33.69 32.55 32.63 54,026 -0.76(-2.27%)
Jun 20, 2019 33.42 33.76 32.93 33.39 41,487 +0.01(+0.03%)
Jun 19, 2019 33.41 33.61 33.03 33.38 43,571 -0.05(-0.15%)
Jun 18, 2019 32.81 33.51 32.79 33.43 48,139 +0.58(+1.77%)
Jun 17, 2019 32.83 33.20 32.65 32.85 45,601 +0.04(+0.12%)
Jun 14, 2019 32.78 33.12 32.58 32.81 45,667 -0.10(-0.30%)
Jun 13, 2019 33.01 33.49 32.80 32.90 32,865 +0.04(+0.12%)
Jun 12, 2019 32.80 33.21 32.62 32.87 30,642 -0.04(-0.12%)
Jun 11, 2019 32.75 33.17 32.62 32.90 39,880 +0.30(+0.92%)
Jun 10, 2019 32.55 32.96 32.32 32.60 33,644 +0.19(+0.60%)
Jun 07, 2019 32.33 32.67 32.26 32.41 22,782 -0.16(-0.48%)
Jun 06, 2019 32.40 32.58 32.04 32.56 32,789 +0.17(+0.54%)
Jun 05, 2019 32.83 33.02 32.25 32.39 67,140 -0.47(-1.42%)
Jun 04, 2019 32.11 32.95 32.11 32.86 32,902 +1.01(+3.17%)
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.