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, 2013 14.77 15.00 14.77 14.99 0 +0.12(+0.82%)
Sep 27, 2013 15.09 15.09 14.86 14.87 0 -0.03(-0.19%)
Sep 26, 2013 14.92 14.92 14.81 14.90 0 -0.01(-0.06%)
Sep 25, 2013 14.81 15.00 14.90 14.91 0 -0.14(-0.94%)
Sep 24, 2013 15.00 15.05 14.86 15.05 0 -0.02(-0.13%)
Sep 23, 2013 14.78 15.07 14.78 15.07 0 +0.30(+2.04%)
Sep 20, 2013 14.91 14.91 14.77 14.77 0 -0.12(-0.82%)
Sep 19, 2013 14.87 15.04 14.87 14.89 0 -0.03(-0.19%)
Sep 18, 2013 15.10 15.10 14.86 14.92 0 -0.13(-0.88%)
Sep 17, 2013 14.90 15.08 14.90 15.05 0 +0.15(+1.01%)
Sep 16, 2013 15.05 15.05 14.90 14.90 0 -0.15(-1.00%)
Sep 13, 2013 14.96 15.05 14.96 15.05 0 +0.05(+0.31%)
Sep 12, 2013 15.00 15.10 15.00 15.00 0 -0.05(-0.31%)
Sep 11, 2013 15.05 15.05 15.05 15.05 0 -0.01(-0.06%)
Sep 10, 2013 14.97 15.10 14.91 15.06 0 -0.04(-0.25%)
Sep 09, 2013 15.10 15.10 15.04 15.10 0 +0.03(+0.19%)
Sep 06, 2013 15.10 15.14 15.07 15.07 0 +0.00(+0.00%)
Sep 05, 2013 15.10 15.10 15.05 15.07 0 -0.03(-0.19%)
Sep 04, 2013 15.10 15.10 15.04 15.10 0 +0.12(+0.81%)
Sep 03, 2013 15.06 15.14 14.96 14.98 0 +0.02(+0.13%)
Aug 30, 2013 15.03 15.03 14.96 14.96 0 +0.02(+0.13%)
Aug 29, 2013 14.81 14.94 14.81 14.94 0 +0.04(+0.25%)
Aug 28, 2013 14.81 14.90 14.81 14.90 0 -0.06(-0.38%)
Aug 27, 2013 14.96 14.97 14.81 14.96 0 -0.12(-0.81%)
Aug 26, 2013 14.97 15.09 14.96 15.08 0 +0.10(+0.65%)
Aug 23, 2013 14.90 15.05 14.90 14.98 0 +0.24(+1.64%)
Aug 22, 2013 14.74 14.74 14.74 14.74 0 -0.04(-0.26%)
Aug 20, 2013 14.78 14.78 14.78 14.78 105 -0.24(-1.57%)
Aug 19, 2013 14.84 15.17 14.84 15.01 0 +0.21(+1.40%)
Aug 16, 2013 14.73 15.21 14.73 14.81 0 -0.29(-1.94%)
Aug 15, 2013 14.63 15.10 14.63 15.10 2,151 +0.11(+0.76%)
Aug 14, 2013 15.15 15.19 14.90 14.98 0 -0.23(-1.49%)
Aug 13, 2013 14.87 15.21 14.87 15.21 646 +0.00(+0.00%)
Aug 12, 2013 15.24 15.24 15.21 15.21 317 -0.07(-0.44%)
Aug 09, 2013 14.79 15.28 14.79 15.28 423 +0.57(+3.86%)
Aug 08, 2013 14.66 15.13 14.66 14.71 635 -0.08(-0.51%)
Aug 07, 2013 15.10 15.13 14.79 14.79 7,487 -0.08(-0.51%)
Aug 06, 2013 14.49 14.86 14.39 14.86 2,247 +0.33(+2.27%)
Aug 05, 2013 14.93 14.93 14.53 14.53 529 -0.20(-1.34%)
Aug 02, 2013 14.93 14.94 14.73 14.73 1,305 -0.57(-3.70%)
Aug 01, 2013 14.72 15.30 14.72 15.30 472 +0.53(+3.58%)
Jul 31, 2013 14.63 14.77 14.63 14.77 0 -0.09(-0.63%)
Jul 30, 2013 14.92 14.92 14.86 14.86 0 -0.25(-1.62%)
Jul 29, 2013 15.11 15.11 15.11 15.11 0 +0.01(+0.06%)
Jul 26, 2013 15.19 15.19 15.07 15.10 0 +0.16(+1.07%)
Jul 25, 2013 15.22 15.22 14.94 14.94 0 -0.40(-2.58%)
Jul 24, 2013 15.36 15.58 15.14 15.33 0 +0.00(+0.00%)
Jul 23, 2013 14.77 15.33 14.77 15.33 0 +0.30(+2.01%)
Jul 22, 2013 14.77 15.03 14.77 15.03 0 +0.08(+0.57%)
Jul 19, 2013 14.77 14.95 14.35 14.95 0 +0.18(+1.21%)
Jul 18, 2013 14.72 14.77 14.69 14.77 0 +0.19(+1.30%)
Jul 17, 2013 14.63 14.64 14.50 14.58 3,076 -0.08(-0.52%)
Jul 16, 2013 14.63 14.77 14.63 14.65 0 -0.11(-0.76%)
Jul 15, 2013 14.73 14.77 14.72 14.77 0 -0.00(-0.01%)
Jul 12, 2013 14.77 14.77 14.73 14.77 0 +0.04(+0.26%)
Jul 11, 2013 14.72 14.77 14.72 14.73 0 +0.00(+0.01%)
Jul 10, 2013 14.47 14.77 14.47 14.73 0 +0.27(+1.88%)
Jul 09, 2013 14.35 14.60 14.35 14.46 0 +0.28(+2.00%)
Jul 08, 2013 14.13 14.21 14.13 14.17 0 -0.03(-0.20%)
Jul 05, 2013 14.20 14.20 14.20 14.20 0 -0.19(-1.31%)
Jul 03, 2013 14.39 14.39 14.39 14.39 0 -0.18(-1.23%)
Jul 02, 2013 14.57 14.57 14.57 14.57 0 +0.34(+2.39%)
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.