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 (%)
Sep 30, 2014 16.72 16.78 16.70 16.74 1,356 +0.02(+0.11%)
Sep 29, 2014 16.69 16.75 16.68 16.72 2,720 -0.06(-0.34%)
Sep 26, 2014 16.70 16.78 16.70 16.78 650 -0.25(-1.45%)
Sep 25, 2014 16.68 17.03 16.68 17.03 1,189 -0.03(-0.17%)
Sep 24, 2014 17.05 17.05 17.05 17.05 214 +0.34(+2.04%)
Sep 23, 2014 16.81 16.84 16.68 16.71 4,220 -0.35(-2.06%)
Sep 22, 2014 17.16 17.16 16.76 17.06 1,578 -0.09(-0.55%)
Sep 19, 2014 17.05 17.16 17.04 17.16 8,807 +0.10(+0.61%)
Sep 18, 2014 16.97 17.06 16.82 17.05 6,557 -0.06(-0.33%)
Sep 17, 2014 16.97 17.11 16.87 17.11 14,247 +0.05(+0.28%)
Sep 16, 2014 16.83 17.11 16.82 17.06 5,131 +0.09(+0.50%)
Sep 15, 2014 16.70 17.00 16.62 16.98 4,101 +0.37(+2.25%)
Sep 12, 2014 16.85 16.85 16.59 16.60 9,504 -0.23(-1.38%)
Sep 11, 2014 16.80 16.93 16.76 16.84 4,839 +0.08(+0.45%)
Sep 10, 2014 16.72 16.76 16.71 16.76 5,715 +0.07(+0.40%)
Sep 09, 2014 16.65 16.69 16.60 16.69 6,026 -0.00(-0.02%)
Sep 08, 2014 16.67 16.70 16.59 16.70 2,769 +0.04(+0.22%)
Sep 05, 2014 16.72 16.72 16.66 16.66 505 +0.01(+0.09%)
Sep 04, 2014 16.65 16.72 16.70 16.65 2,146 -0.06(-0.34%)
Sep 03, 2014 16.73 16.73 16.60 16.70 2,578 -0.03(-0.17%)
Sep 02, 2014 16.71 16.73 16.55 16.73 5,409 +0.03(+0.17%)
Aug 29, 2014 16.54 16.70 16.70 16.70 4,535 +0.16(+0.97%)
Aug 28, 2014 16.59 16.59 16.54 16.54 1,603 -0.05(-0.29%)
Aug 27, 2014 16.51 16.65 16.51 16.59 1,419 -0.08(-0.45%)
Aug 26, 2014 16.73 16.73 16.53 16.67 4,083 -0.07(-0.40%)
Aug 25, 2014 16.59 16.73 16.51 16.73 6,759 +0.04(+0.25%)
Aug 22, 2014 16.73 16.73 16.54 16.69 6,920 +0.18(+1.06%)
Aug 21, 2014 16.46 16.46 16.46 16.51 3,885 -0.00(-0.01%)
Aug 20, 2014 16.48 16.79 16.48 16.52 856 +0.01(+0.07%)
Aug 19, 2014 16.61 16.76 16.37 16.50 8,255 -0.24(-1.42%)
Aug 18, 2014 16.50 16.88 16.39 16.74 7,469 +0.37(+2.26%)
Aug 15, 2014 16.50 16.50 16.35 16.37 5,070 -0.07(-0.40%)
Aug 14, 2014 16.31 16.44 16.21 16.44 10,230 +0.13(+0.81%)
Aug 13, 2014 16.31 16.31 16.18 16.31 20,390 +0.00(+0.00%)
Aug 12, 2014 16.22 16.48 16.13 16.31 81,012 +0.14(+0.88%)
Aug 11, 2014 16.13 16.30 16.13 16.16 19,740 +0.02(+0.12%)
Aug 08, 2014 16.23 16.27 16.16 16.14 1,266 -0.05(-0.29%)
Aug 07, 2014 16.14 16.19 16.13 16.19 1,337 -0.01(-0.06%)
Aug 06, 2014 16.13 16.21 16.13 16.20 10,278 +0.08(+0.47%)
Aug 05, 2014 16.22 16.28 16.13 16.13 7,900 -0.13(-0.82%)
Aug 04, 2014 16.21 16.26 16.21 16.26 1,439 +0.05(+0.29%)
Aug 01, 2014 16.21 16.23 16.21 16.21 1,405 -0.06(-0.35%)
Jul 31, 2014 16.27 16.28 16.21 16.27 2,352 +0.06(+0.35%)
Jul 30, 2014 16.29 16.29 16.21 16.21 511 +0.00(+0.00%)
Jul 29, 2014 16.21 16.26 16.21 16.21 2,828 +0.00(+0.00%)
Jul 28, 2014 16.22 16.22 16.21 16.21 2,586 -0.08(-0.47%)
Jul 25, 2014 16.29 16.30 16.21 16.29 1,861 -0.01(-0.06%)
Jul 24, 2014 16.21 16.30 16.21 16.30 6,327 +0.07(+0.41%)
Jul 23, 2014 16.29 16.30 16.21 16.23 3,984 -0.05(-0.29%)
Jul 22, 2014 16.17 16.28 16.16 16.28 11,776 +0.10(+0.64%)
Jul 21, 2014 16.17 16.18 16.16 16.17 3,486 -0.04(-0.23%)
Jul 18, 2014 16.21 16.26 16.21 16.21 2,058 -0.02(-0.12%)
Jul 17, 2014 16.25 16.29 16.23 16.23 4,042 -0.04(-0.23%)
Jul 16, 2014 16.31 16.31 16.17 16.27 4,873 +0.00(+0.00%)
Jul 15, 2014 16.22 16.27 16.22 16.27 423 +0.06(+0.35%)
Jul 14, 2014 16.16 16.27 16.16 16.21 3,755 -0.01(-0.06%)
Jul 11, 2014 16.18 16.27 16.18 16.22 4,462 +0.01(+0.06%)
Jul 10, 2014 16.21 16.26 16.21 16.21 4,196 +0.00(+0.00%)
Jul 09, 2014 16.23 16.32 16.08 16.21 14,446 -0.02(-0.12%)
Jul 08, 2014 16.36 16.36 16.21 16.23 6,562 -0.03(-0.17%)
Jul 07, 2014 16.38 16.38 16.26 16.26 1,351 -0.12(-0.75%)
Jul 03, 2014 16.31 16.38 16.38 16.38 18,776 +0.03(+0.20%)
Jul 02, 2014 16.38 16.38 16.26 16.35 2,988 -0.03(-0.20%)
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.