Skip to main content

Qcr Holdings Inc (NQ: QCRH )

60.00 +0.36 (+0.60%)
Streaming Delayed Price Updated: 2:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 6.006 6.067 6.006 6.047 10,442 +0.06(+1.02%)
Jun 27, 2002 6.047 6.047 5.884 5.986 28,553 -0.06(-1.01%)
Jun 26, 2002 6.047 6.047 6.047 6.047 3,263 +0.00(+0.00%)
Jun 25, 2002 6.047 6.047 6.027 6.047 3,100 -0.05(-0.76%)
Jun 21, 2002 6.094 6.094 6.094 6.094 1,305 -0.00(-0.04%)
Jun 20, 2002 6.096 6.096 6.092 6.096 2,447 +0.01(+0.13%)
Jun 19, 2002 6.088 6.088 6.088 6.088 0 +0.00(+0.00%)
Jun 18, 2002 6.129 6.129 6.088 6.088 1,957 -0.10(-1.65%)
Jun 17, 2002 6.149 6.190 6.149 6.190 652 +0.06(+1.00%)
Jun 14, 2002 6.129 6.129 6.129 6.129 163 +0.00(+0.00%)
Jun 12, 2002 6.129 6.129 6.129 6.129 163 +0.04(+0.67%)
Jun 11, 2002 6.088 6.088 6.088 6.088 163 -0.04(-0.67%)
Jun 10, 2002 6.088 6.129 6.088 6.129 489 -0.06(-0.99%)
Jun 07, 2002 6.006 6.190 6.006 6.190 3,752 +0.27(+4.48%)
Jun 06, 2002 5.924 5.924 5.924 5.924 163 -0.02(-0.34%)
Jun 05, 2002 5.822 6.027 5.822 5.945 4,242 -0.08(-1.36%)
May 31, 2002 6.067 6.067 6.027 6.027 2,773 +0.20(+3.51%)
May 28, 2002 5.761 5.822 5.761 5.822 1,305 +0.02(+0.35%)
May 27, 2002 5.843 5.843 5.802 5.802 652 +0.00(+0.00%)
May 24, 2002 5.843 5.843 5.802 5.802 652 -0.02(-0.35%)
May 23, 2002 5.802 5.822 5.802 5.822 652 +0.08(+1.42%)
May 22, 2002 5.802 5.843 5.741 5.741 2,936 +0.22(+4.07%)
May 21, 2002 5.516 5.516 5.516 5.516 163 +0.00(+0.00%)
May 20, 2002 5.516 5.516 5.516 5.516 326 +0.02(+0.45%)
May 17, 2002 5.491 5.491 5.491 5.491 0 +0.00(+0.00%)
May 16, 2002 5.491 5.491 5.491 5.491 0 +0.00(+0.00%)
May 15, 2002 5.491 5.491 5.491 5.491 163 -0.02(-0.44%)
May 14, 2002 5.516 5.516 5.516 5.516 0 +0.00(+0.00%)
May 13, 2002 5.516 5.516 5.516 5.516 163 +0.03(+0.60%)
May 10, 2002 5.483 5.483 5.483 5.483 326 +0.01(+0.15%)
May 09, 2002 5.434 5.536 5.434 5.475 978 +0.06(+1.13%)
May 08, 2002 5.373 5.414 5.373 5.414 3,589 +0.04(+0.76%)
May 07, 2002 5.312 5.373 5.312 5.373 54,007 -0.04(-0.75%)
May 06, 2002 5.455 5.455 5.414 5.414 2,284 +0.00(+0.00%)
May 03, 2002 5.373 5.414 5.373 5.414 2,121 +0.00(+0.00%)
May 02, 2002 5.414 5.414 5.414 5.414 1,631 +0.02(+0.38%)
May 01, 2002 5.393 5.393 5.393 5.393 0 +0.00(+0.00%)
Apr 30, 2002 5.393 5.393 5.393 5.393 0 +0.00(+0.00%)
Apr 29, 2002 5.393 5.393 5.393 5.393 0 +0.00(+0.00%)
Apr 26, 2002 5.393 5.393 5.393 5.393 4,242 +0.02(+0.38%)
Apr 25, 2002 5.373 5.373 5.373 5.373 4,079 +0.00(+0.00%)
Apr 24, 2002 5.373 5.373 5.373 5.373 1,305 -0.02(-0.38%)
Apr 23, 2002 5.455 5.455 5.393 5.393 6,852 +0.00(+0.00%)
Apr 22, 2002 5.373 5.393 5.373 5.393 20,232 +0.02(+0.38%)
Apr 19, 2002 5.393 5.393 5.373 5.373 815 -0.10(-1.87%)
Apr 18, 2002 5.475 5.475 5.475 5.475 0 +0.00(+0.00%)
Apr 17, 2002 5.475 5.475 5.475 5.475 652 +0.06(+1.13%)
Apr 16, 2002 5.414 5.414 5.414 5.414 0 +0.00(+0.00%)
Apr 15, 2002 5.414 5.414 5.414 5.414 163 -0.08(-1.49%)
Apr 12, 2002 5.495 5.495 5.495 5.495 326 +0.10(+1.89%)
Apr 11, 2002 5.414 5.442 5.393 5.393 4,731 +0.00(+0.08%)
Apr 10, 2002 5.361 5.422 5.361 5.389 2,121 +0.03(+0.61%)
Apr 09, 2002 5.336 5.357 5.336 5.357 1,794 +0.00(+0.08%)
Apr 08, 2002 5.316 5.377 5.316 5.352 11,911 +0.04(+0.69%)
Apr 05, 2002 5.316 5.316 5.316 5.316 0 +0.00(+0.00%)
Apr 04, 2002 5.316 5.316 5.316 5.316 0 +0.00(+0.00%)
Apr 03, 2002 5.316 5.316 5.316 5.316 0 +0.00(+0.00%)
Apr 02, 2002 5.316 5.316 5.316 5.316 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.