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 (%)
Sep 30, 2003 9.185 9.287 9.185 9.185 5,062 +0.00(+0.00%)
Sep 29, 2003 9.185 9.185 9.185 9.185 163 +0.00(+0.00%)
Sep 26, 2003 9.185 9.185 9.185 9.185 0 +0.00(+0.00%)
Sep 25, 2003 9.246 9.246 9.185 9.185 653 -0.06(-0.66%)
Sep 24, 2003 9.246 9.246 9.246 9.246 816 +0.06(+0.67%)
Sep 23, 2003 9.185 9.185 9.185 9.185 0 +0.00(+0.00%)
Sep 22, 2003 9.185 9.185 9.185 9.185 0 +0.00(+0.00%)
Sep 19, 2003 9.185 9.185 9.185 9.185 326 +0.00(+0.00%)
Sep 18, 2003 9.185 9.185 9.185 9.185 0 +0.00(+0.00%)
Sep 17, 2003 9.185 9.185 9.075 9.185 3,919 +0.11(+1.22%)
Sep 16, 2003 9.075 9.075 9.075 9.075 0 +0.00(+0.00%)
Sep 15, 2003 9.075 9.075 9.075 9.075 163 +0.21(+2.34%)
Sep 12, 2003 9.083 9.083 8.867 8.867 2,449 -0.09(-1.05%)
Sep 11, 2003 9.148 9.148 8.777 8.961 5,879 -0.19(-2.06%)
Sep 10, 2003 9.148 9.185 9.148 9.149 816 -0.04(-0.40%)
Sep 09, 2003 9.279 9.287 9.148 9.185 2,612 -0.29(-3.02%)
Sep 08, 2003 9.471 9.471 9.471 9.471 0 +0.00(+0.00%)
Sep 05, 2003 9.471 9.471 9.471 9.471 326 +0.24(+2.65%)
Sep 04, 2003 9.226 9.226 9.226 9.226 326 -0.06(-0.66%)
Sep 03, 2003 9.287 9.287 9.287 9.287 0 +0.00(+0.00%)
Sep 02, 2003 9.226 9.287 9.185 9.287 1,796 -0.06(-0.66%)
Aug 29, 2003 9.349 9.349 9.349 9.349 326 +0.08(+0.88%)
Aug 28, 2003 9.349 9.349 9.267 9.267 2,122 -0.08(-0.87%)
Aug 27, 2003 9.349 9.349 9.348 9.348 653 -0.00(-0.00%)
Aug 26, 2003 9.349 9.349 9.349 9.349 0 +0.00(+0.00%)
Aug 25, 2003 9.295 9.369 9.287 9.349 4,082 +0.05(+0.57%)
Aug 22, 2003 9.402 9.402 9.296 9.296 1,143 -0.11(-1.12%)
Aug 21, 2003 9.410 9.410 9.402 9.402 1,469 +0.11(+1.19%)
Aug 20, 2003 9.291 9.291 9.291 9.291 163 +0.00(+0.04%)
Aug 19, 2003 9.287 9.287 9.287 9.287 1,143 +0.11(+1.16%)
Aug 18, 2003 9.181 9.181 9.181 9.181 163 +0.00(+0.00%)
Aug 15, 2003 9.181 9.181 9.181 9.181 326 -0.21(-2.22%)
Aug 14, 2003 9.389 9.389 9.389 9.389 0 +0.00(+0.00%)
Aug 13, 2003 9.181 9.389 9.181 9.389 979 -0.08(-0.86%)
Aug 12, 2003 9.471 9.471 9.471 9.471 163 +0.29(+3.11%)
Aug 11, 2003 9.279 9.279 9.182 9.186 979 -0.00(-0.04%)
Aug 08, 2003 9.189 9.189 9.189 9.189 0 +0.00(+0.00%)
Aug 07, 2003 9.353 9.353 9.189 9.189 1,306 -0.23(-2.43%)
Aug 06, 2003 9.422 9.422 9.418 9.418 1,143 +0.13(+1.41%)
Aug 05, 2003 9.389 9.495 9.287 9.287 3,756 -0.31(-3.19%)
Aug 04, 2003 9.602 9.602 9.471 9.593 653 -0.41(-4.08%)
Aug 01, 2003 9.389 10.14 9.389 10.00 2,612 +0.00(+0.00%)
Jul 31, 2003 10.00 10.21 9.900 10.00 2,776 +0.01(+0.12%)
Jul 30, 2003 9.226 9.989 9.226 9.989 2,776 +1.07(+11.99%)
Jul 29, 2003 8.675 8.920 8.675 8.920 9,635 +0.24(+2.82%)
Jul 28, 2003 8.675 8.675 8.675 8.675 489 -0.10(-1.16%)
Jul 25, 2003 8.626 8.777 8.626 8.777 2,122 +0.07(+0.80%)
Jul 24, 2003 8.565 8.977 8.565 8.708 4,899 +0.22(+2.54%)
Jul 23, 2003 8.492 8.492 8.492 8.492 326 +0.04(+0.49%)
Jul 22, 2003 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Jul 21, 2003 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Jul 18, 2003 8.250 8.879 8.250 8.450 6,695 +0.29(+3.50%)
Jul 17, 2003 8.165 8.165 8.165 8.165 0 +0.00(+0.00%)
Jul 16, 2003 8.165 8.165 8.165 8.165 2,122 +0.01(+0.15%)
Jul 15, 2003 8.152 8.152 8.152 8.152 0 +0.00(+0.00%)
Jul 14, 2003 8.165 8.165 8.152 8.152 326 -0.01(-0.15%)
Jul 11, 2003 8.165 8.165 8.165 8.165 163 +0.00(+0.00%)
Jul 10, 2003 8.348 8.348 8.165 8.165 2,122 -0.18(-2.20%)
Jul 09, 2003 8.291 8.365 8.291 8.348 653 +0.12(+1.49%)
Jul 08, 2003 8.103 8.226 8.103 8.226 5,715 +0.02(+0.30%)
Jul 07, 2003 8.164 8.226 8.164 8.201 4,899 +0.04(+0.50%)
Jul 03, 2003 8.161 8.161 8.161 8.161 163 +0.07(+0.91%)
Jul 02, 2003 8.087 8.087 8.087 8.087 0 +0.00(+0.00%)
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.