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, 2022 50.47 51.41 50.36 50.46 64,010 -0.26(-0.51%)
Sep 29, 2022 50.55 51.00 49.83 50.71 60,761 -0.27(-0.52%)
Sep 28, 2022 50.34 51.54 50.12 50.98 59,862 +0.52(+1.04%)
Sep 27, 2022 51.14 51.49 50.24 50.46 62,379 -0.42(-0.82%)
Sep 26, 2022 51.07 51.58 50.80 50.87 48,389 -0.33(-0.64%)
Sep 23, 2022 51.89 51.89 50.80 51.20 56,699 -1.07(-2.05%)
Sep 22, 2022 53.00 53.01 51.78 52.27 47,971 -0.76(-1.44%)
Sep 21, 2022 53.82 54.25 52.90 53.03 37,397 -0.48(-0.89%)
Sep 20, 2022 53.69 53.77 52.77 53.51 68,136 -0.37(-0.68%)
Sep 19, 2022 52.93 54.15 52.92 53.87 52,718 +0.61(+1.15%)
Sep 16, 2022 53.40 53.77 52.59 53.26 160,180 -0.31(-0.57%)
Sep 15, 2022 52.77 54.06 52.62 53.57 56,982 +0.78(+1.48%)
Sep 14, 2022 53.34 53.78 52.49 52.78 85,726 -0.46(-0.85%)
Sep 13, 2022 53.93 54.21 53.10 53.24 74,812 -1.39(-2.55%)
Sep 12, 2022 54.46 54.90 54.17 54.63 41,086 +0.43(+0.78%)
Sep 09, 2022 53.80 54.39 53.80 54.21 48,786 +0.64(+1.20%)
Sep 08, 2022 53.20 54.17 53.20 53.57 53,457 +0.12(+0.22%)
Sep 07, 2022 52.64 53.60 52.45 53.45 55,275 +0.59(+1.12%)
Sep 06, 2022 53.81 54.38 52.44 52.85 46,770 -0.75(-1.40%)
Sep 02, 2022 54.34 54.93 53.32 53.61 55,865 -0.60(-1.11%)
Sep 01, 2022 54.92 54.92 53.59 54.21 52,228 -1.05(-1.90%)
Aug 31, 2022 55.91 55.94 55.05 55.26 85,815 -0.73(-1.31%)
Aug 30, 2022 56.42 56.42 55.44 55.99 50,094 -0.26(-0.46%)
Aug 29, 2022 57.55 57.55 56.21 56.25 49,143 -1.59(-2.75%)
Aug 26, 2022 58.49 58.49 57.58 57.84 55,410 -0.46(-0.78%)
Aug 25, 2022 57.85 58.59 57.85 58.29 39,782 +0.38(+0.65%)
Aug 24, 2022 57.88 58.18 56.97 57.92 46,882 +0.04(+0.07%)
Aug 23, 2022 58.55 58.89 57.83 57.88 40,602 -0.79(-1.35%)
Aug 22, 2022 59.80 59.80 58.59 58.67 41,451 -1.44(-2.40%)
Aug 19, 2022 61.82 62.18 59.75 60.12 103,738 -1.91(-3.08%)
Aug 18, 2022 61.38 62.10 61.14 62.02 48,985 +0.73(+1.19%)
Aug 17, 2022 61.22 61.68 60.45 61.29 69,005 -0.16(-0.26%)
Aug 16, 2022 60.27 61.60 59.98 61.45 54,283 +1.22(+2.02%)
Aug 15, 2022 59.11 60.33 58.54 60.23 38,358 +0.43(+0.71%)
Aug 12, 2022 58.82 59.83 58.55 59.81 55,217 +1.44(+2.47%)
Aug 11, 2022 58.18 58.64 57.79 58.36 39,788 +0.74(+1.29%)
Aug 10, 2022 57.38 57.67 56.77 57.62 54,789 +0.72(+1.27%)
Aug 09, 2022 56.78 57.12 55.87 56.90 66,000 +0.21(+0.37%)
Aug 08, 2022 57.23 57.37 56.25 56.69 43,444 -0.19(-0.33%)
Aug 05, 2022 56.41 57.17 56.28 56.88 39,085 +0.31(+0.54%)
Aug 04, 2022 57.19 57.37 56.00 56.57 95,725 -0.53(-0.94%)
Aug 03, 2022 57.13 57.49 56.88 57.11 67,284 +0.11(+0.19%)
Aug 02, 2022 58.04 58.04 56.99 57.00 41,731 -1.03(-1.77%)
Aug 01, 2022 58.48 58.48 57.58 58.03 90,241 -0.63(-1.08%)
Jul 29, 2022 58.74 59.02 58.39 58.66 62,861 +0.08(+0.14%)
Jul 28, 2022 57.94 58.84 57.79 58.58 84,083 +0.91(+1.58%)
Jul 27, 2022 57.75 58.27 56.52 57.67 75,758 +0.25(+0.43%)
Jul 26, 2022 56.40 57.55 56.40 57.42 65,085 +0.41(+0.71%)
Jul 25, 2022 56.18 57.11 56.18 57.02 47,746 +1.33(+2.38%)
Jul 22, 2022 55.95 56.40 55.25 55.69 72,086 -0.39(-0.69%)
Jul 21, 2022 55.40 56.14 55.10 56.08 53,348 +0.30(+0.53%)
Jul 20, 2022 55.02 55.91 54.66 55.78 106,424 +0.89(+1.62%)
Jul 19, 2022 53.30 55.30 52.99 54.89 67,524 +1.92(+3.62%)
Jul 18, 2022 53.75 53.93 52.83 52.97 75,496 -0.38(-0.70%)
Jul 15, 2022 52.40 53.70 52.11 53.35 61,535 +1.72(+3.33%)
Jul 14, 2022 51.47 52.11 50.82 51.63 50,143 -0.60(-1.16%)
Jul 13, 2022 53.18 53.18 51.84 52.23 63,138 -1.26(-2.35%)
Jul 12, 2022 53.32 54.16 53.32 53.49 32,627 +0.02(+0.04%)
Jul 11, 2022 53.15 53.69 53.10 53.47 50,214 -0.10(-0.18%)
Jul 08, 2022 53.50 53.72 53.17 53.57 53,526 +0.16(+0.30%)
Jul 07, 2022 53.80 54.27 53.22 53.41 59,498 -0.02(-0.04%)
Jul 06, 2022 53.63 54.51 52.69 53.43 66,964 -0.30(-0.55%)
Jul 05, 2022 53.53 53.79 52.78 53.72 58,571 -0.52(-0.97%)
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.