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 50.46 51.40 50.35 50.45 64,024 -0.26(-0.51%)
Sep 29, 2022 50.53 50.99 49.82 50.70 60,774 -0.27(-0.52%)
Sep 28, 2022 50.33 51.52 50.11 50.97 59,875 +0.52(+1.04%)
Sep 27, 2022 51.13 51.48 50.23 50.45 62,392 -0.42(-0.82%)
Sep 26, 2022 51.06 51.56 50.79 50.86 48,399 -0.33(-0.64%)
Sep 23, 2022 51.88 51.88 50.79 51.19 56,711 -1.07(-2.05%)
Sep 22, 2022 52.99 53.00 51.77 52.26 47,981 -0.76(-1.44%)
Sep 21, 2022 53.81 54.24 52.89 53.02 37,405 -0.48(-0.89%)
Sep 20, 2022 53.67 53.76 52.76 53.50 68,150 -0.37(-0.68%)
Sep 19, 2022 52.92 54.14 52.91 53.86 52,729 +0.61(+1.15%)
Sep 16, 2022 53.39 53.76 52.57 53.25 160,214 -0.31(-0.57%)
Sep 15, 2022 52.76 54.05 52.60 53.56 56,994 +0.78(+1.48%)
Sep 14, 2022 53.33 53.77 52.48 52.77 85,744 -0.46(-0.86%)
Sep 13, 2022 53.92 54.20 53.09 53.23 74,828 -1.39(-2.55%)
Sep 12, 2022 54.44 54.89 54.16 54.62 41,095 +0.43(+0.78%)
Sep 09, 2022 53.79 54.38 53.79 54.20 48,796 +0.64(+1.20%)
Sep 08, 2022 53.19 54.16 53.19 53.55 53,468 +0.12(+0.22%)
Sep 07, 2022 52.62 53.58 52.44 53.44 55,287 +0.59(+1.12%)
Sep 06, 2022 53.80 54.37 52.43 52.84 46,780 -0.75(-1.40%)
Sep 02, 2022 54.33 54.91 53.31 53.59 55,877 -0.60(-1.11%)
Sep 01, 2022 54.91 54.91 53.57 54.20 52,239 -1.05(-1.90%)
Aug 31, 2022 55.90 55.92 55.04 55.25 85,833 -0.73(-1.31%)
Aug 30, 2022 56.41 56.41 55.42 55.98 50,105 -0.26(-0.46%)
Aug 29, 2022 57.54 57.54 56.20 56.23 49,153 -1.59(-2.75%)
Aug 26, 2022 58.48 58.48 57.57 57.83 55,422 -0.46(-0.78%)
Aug 25, 2022 57.84 58.58 57.84 58.28 39,790 +0.38(+0.65%)
Aug 24, 2022 57.87 58.16 56.96 57.91 46,892 +0.04(+0.07%)
Aug 23, 2022 58.54 58.88 57.82 57.87 40,611 -0.79(-1.35%)
Aug 22, 2022 59.79 59.79 58.58 58.66 41,460 -1.44(-2.40%)
Aug 19, 2022 61.80 62.17 59.74 60.10 103,760 -1.91(-3.08%)
Aug 18, 2022 61.37 62.09 61.13 62.01 48,996 +0.73(+1.19%)
Aug 17, 2022 61.21 61.67 60.44 61.28 69,019 -0.16(-0.26%)
Aug 16, 2022 60.26 61.59 59.97 61.44 54,295 +1.22(+2.02%)
Aug 15, 2022 59.09 60.32 58.53 60.22 38,367 +0.43(+0.71%)
Aug 12, 2022 58.81 59.82 58.54 59.80 55,229 +1.44(+2.47%)
Aug 11, 2022 58.16 58.63 57.78 58.35 39,796 +0.74(+1.29%)
Aug 10, 2022 57.37 57.66 56.76 57.61 54,800 +0.72(+1.27%)
Aug 09, 2022 56.77 57.11 55.86 56.89 66,014 +0.21(+0.37%)
Aug 08, 2022 57.21 57.36 56.23 56.68 43,454 -0.19(-0.33%)
Aug 05, 2022 56.40 57.15 56.26 56.87 39,094 +0.31(+0.54%)
Aug 04, 2022 57.17 57.36 55.99 56.56 95,745 -0.53(-0.94%)
Aug 03, 2022 57.12 57.48 56.87 57.10 67,299 +0.11(+0.19%)
Aug 02, 2022 58.03 58.03 56.98 56.99 41,740 -1.03(-1.77%)
Aug 01, 2022 58.47 58.47 57.57 58.02 90,260 -0.63(-1.08%)
Jul 29, 2022 58.73 59.00 58.38 58.65 62,875 +0.08(+0.14%)
Jul 28, 2022 57.93 58.83 57.78 58.57 84,100 +0.91(+1.58%)
Jul 27, 2022 57.74 58.25 56.51 57.66 75,774 +0.25(+0.43%)
Jul 26, 2022 56.38 57.54 56.38 57.41 65,099 +0.41(+0.71%)
Jul 25, 2022 56.17 57.10 56.17 57.01 47,756 +1.33(+2.38%)
Jul 22, 2022 55.94 56.38 55.24 55.68 72,102 -0.39(-0.69%)
Jul 21, 2022 55.38 56.13 55.09 56.07 53,359 +0.30(+0.53%)
Jul 20, 2022 55.01 55.90 54.65 55.77 106,446 +0.89(+1.62%)
Jul 19, 2022 53.29 55.29 52.98 54.88 67,538 +1.92(+3.62%)
Jul 18, 2022 53.74 53.92 52.82 52.96 75,512 -0.38(-0.70%)
Jul 15, 2022 52.39 53.69 52.10 53.34 61,548 +1.72(+3.33%)
Jul 14, 2022 51.46 52.10 50.80 51.62 50,153 -0.60(-1.16%)
Jul 13, 2022 53.17 53.17 51.83 52.22 63,152 -1.26(-2.35%)
Jul 12, 2022 53.31 54.15 53.31 53.48 32,634 +0.02(+0.04%)
Jul 11, 2022 53.14 53.68 53.08 53.46 50,225 -0.10(-0.18%)
Jul 08, 2022 53.48 53.71 53.16 53.55 53,538 +0.16(+0.30%)
Jul 07, 2022 53.79 54.26 53.21 53.40 59,510 -0.02(-0.04%)
Jul 06, 2022 53.62 54.49 52.67 53.42 66,978 -0.30(-0.55%)
Jul 05, 2022 53.51 53.78 52.77 53.71 58,583 -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.