Skip to main content

Qcr Holdings Inc (NQ: QCRH )

60.74 +1.10 (+1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 16.40 16.40 16.24 16.37 2,865 -0.05(-0.29%)
Jun 27, 2014 16.24 16.41 16.24 16.41 1,599 +0.16(+0.99%)
Jun 26, 2014 16.32 16.41 16.22 16.25 23,060 -0.03(-0.18%)
Jun 25, 2014 16.33 16.33 16.27 16.28 15,603 -0.04(-0.23%)
Jun 24, 2014 16.27 16.35 16.27 16.32 1,708 +0.00(+0.00%)
Jun 23, 2014 16.27 16.34 16.27 16.32 7,629 +0.00(+0.00%)
Jun 20, 2014 16.33 16.34 16.19 16.32 3,102 -0.05(-0.29%)
Jun 19, 2014 16.39 16.39 16.31 16.37 4,878 -0.04(-0.23%)
Jun 18, 2014 16.30 16.40 16.30 16.40 4,607 +0.17(+1.05%)
Jun 17, 2014 16.24 16.28 16.23 16.23 2,019 +0.02(+0.12%)
Jun 16, 2014 16.23 16.23 16.22 16.22 1,100 -0.02(-0.12%)
Jun 13, 2014 16.33 16.38 16.20 16.23 9,752 +0.02(+0.12%)
Jun 12, 2014 16.38 16.38 16.19 16.22 3,697 -0.16(-0.98%)
Jun 11, 2014 16.33 16.38 16.32 16.38 5,662 +0.07(+0.41%)
Jun 10, 2014 16.31 16.31 16.28 16.31 1,252 -0.01(-0.06%)
Jun 06, 2014 16.27 16.32 16.25 16.32 1,210 +0.00(+0.00%)
Jun 05, 2014 16.21 16.32 16.19 16.32 10,839 +0.05(+0.29%)
Jun 04, 2014 16.18 16.28 16.18 16.27 9,346 +0.10(+0.64%)
Jun 03, 2014 16.09 16.19 16.09 16.17 3,976 +0.03(+0.18%)
Jun 02, 2014 16.19 16.21 16.08 16.14 27,301 -0.08(-0.47%)
May 30, 2014 16.20 16.22 16.20 16.22 489 -0.06(-0.35%)
May 29, 2014 16.30 16.30 16.20 16.27 1,871 +0.03(+0.17%)
May 28, 2014 16.23 16.24 16.19 16.24 5,645 +0.00(+0.00%)
May 27, 2014 16.28 16.28 16.19 16.24 8,319 -0.06(-0.35%)
May 23, 2014 16.21 16.30 16.30 16.30 2,007 +0.09(+0.58%)
May 22, 2014 16.19 16.21 16.19 16.21 3,621 -0.02(-0.11%)
May 21, 2014 16.28 16.28 16.19 16.22 5,645 -0.04(-0.23%)
May 20, 2014 16.19 16.33 16.19 16.26 12,790 -0.01(-0.06%)
May 19, 2014 16.20 16.27 16.19 16.27 2,011 +0.09(+0.53%)
May 16, 2014 16.21 16.24 16.19 16.19 5,070 -0.02(-0.12%)
May 15, 2014 16.19 16.26 16.19 16.21 7,609 +0.02(+0.12%)
May 14, 2014 16.22 16.22 16.19 16.19 3,916 -0.03(-0.18%)
May 13, 2014 16.26 16.32 16.22 16.22 4,577 +0.00(+0.00%)
May 12, 2014 16.22 16.31 16.22 16.22 1,648 +0.01(+0.06%)
May 09, 2014 16.22 16.22 16.21 16.21 751 -0.01(-0.06%)
May 08, 2014 16.22 16.29 16.22 16.22 1,627 -0.02(-0.12%)
May 07, 2014 16.27 16.27 16.20 16.23 5,350 +0.05(+0.29%)
May 06, 2014 16.20 16.27 16.19 16.19 6,279 -0.03(-0.18%)
May 05, 2014 16.19 16.32 16.19 16.22 6,782 +0.01(+0.06%)
May 02, 2014 16.20 16.27 16.19 16.21 5,421 +0.00(+0.00%)
May 01, 2014 16.25 16.28 16.19 16.21 7,505 -0.16(-0.98%)
Apr 30, 2014 16.28 16.37 16.19 16.37 47,941 +0.06(+0.35%)
Apr 29, 2014 16.38 16.55 16.25 16.31 14,942 -0.07(-0.40%)
Apr 28, 2014 16.38 16.38 16.21 16.38 16,619 +0.00(+0.00%)
Apr 25, 2014 16.15 17.00 16.10 16.38 76,346 +0.19(+1.17%)
Apr 24, 2014 16.19 16.19 16.14 16.19 1,870 +0.00(+0.00%)
Apr 23, 2014 16.19 16.19 16.19 16.19 2,606 +0.05(+0.29%)
Apr 22, 2014 16.19 16.19 16.12 16.14 6,012 -0.14(-0.87%)
Apr 21, 2014 16.16 16.29 16.14 16.28 7,386 +0.04(+0.23%)
Apr 17, 2014 16.09 16.24 16.24 16.24 11,409 +0.15(+0.94%)
Apr 16, 2014 16.19 16.19 16.09 16.09 4,445 -0.03(-0.18%)
Apr 15, 2014 16.15 16.26 16.12 16.12 1,896 +0.01(+0.06%)
Apr 14, 2014 16.21 16.28 16.09 16.11 9,244 -0.04(-0.23%)
Apr 11, 2014 16.29 16.29 16.15 16.15 740 +0.01(+0.06%)
Apr 10, 2014 16.12 16.14 16.12 16.14 3,278 +0.02(+0.12%)
Apr 09, 2014 16.14 16.26 16.12 16.12 5,892 -0.04(-0.23%)
Apr 08, 2014 16.14 16.28 16.11 16.16 8,351 +0.02(+0.12%)
Apr 07, 2014 16.28 16.28 16.09 16.14 4,777 -0.15(-0.93%)
Apr 04, 2014 16.28 16.36 16.28 16.29 2,272 +0.03(+0.17%)
Apr 03, 2014 16.17 16.28 16.12 16.26 4,324 +0.03(+0.17%)
Apr 02, 2014 16.21 16.27 16.09 16.23 14,146 -0.09(-0.52%)
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.