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, 2020 29.13 30.92 28.81 30.56 88,928 +1.10(+3.73%)
Jun 29, 2020 28.32 29.46 27.94 29.46 65,984 +1.82(+6.60%)
Jun 26, 2020 28.76 28.76 27.47 27.64 107,637 -1.67(-5.69%)
Jun 25, 2020 28.14 29.94 27.48 29.31 93,186 +0.86(+3.03%)
Jun 24, 2020 29.46 29.46 28.06 28.44 50,121 -1.48(-4.95%)
Jun 23, 2020 30.36 30.49 29.49 29.92 68,227 +0.04(+0.13%)
Jun 22, 2020 29.25 30.09 29.19 29.88 39,314 +0.08(+0.26%)
Jun 19, 2020 30.28 30.28 29.14 29.81 78,049 +0.10(+0.33%)
Jun 18, 2020 29.24 29.99 29.18 29.71 52,508 +0.10(+0.33%)
Jun 17, 2020 31.65 31.65 29.39 29.61 39,059 -1.96(-6.20%)
Jun 16, 2020 31.52 32.87 30.64 31.57 57,819 +1.57(+5.22%)
Jun 15, 2020 28.59 30.49 27.93 30.00 56,627 +0.10(+0.33%)
Jun 12, 2020 30.56 30.56 28.79 29.90 61,541 +0.95(+3.28%)
Jun 11, 2020 30.14 30.40 28.77 28.95 73,201 -3.12(-9.73%)
Jun 10, 2020 33.72 33.72 32.00 32.08 73,264 -1.56(-4.62%)
Jun 09, 2020 33.51 34.24 32.83 33.63 39,026 -0.61(-1.77%)
Jun 08, 2020 34.72 34.97 34.04 34.24 53,921 +0.44(+1.30%)
Jun 05, 2020 33.69 34.78 32.77 33.80 129,318 +2.20(+6.97%)
Jun 04, 2020 30.66 31.61 30.48 31.60 75,743 +0.67(+2.18%)
Jun 03, 2020 29.98 31.38 29.64 30.92 52,965 +1.70(+5.83%)
Jun 02, 2020 29.65 29.65 28.92 29.22 49,059 -0.04(-0.13%)
Jun 01, 2020 30.05 30.20 29.24 29.26 39,659 -0.45(-1.51%)
May 29, 2020 29.75 30.32 29.04 29.71 57,350 -0.49(-1.62%)
May 28, 2020 32.86 32.86 29.93 30.20 36,118 -1.88(-5.86%)
May 27, 2020 30.76 32.17 29.79 32.08 56,476 +2.68(+9.12%)
May 26, 2020 29.24 29.73 28.73 29.39 38,560 +1.57(+5.62%)
May 22, 2020 27.71 28.54 27.21 27.83 34,450 -0.14(-0.49%)
May 21, 2020 27.40 29.31 27.40 27.97 81,665 +0.81(+2.99%)
May 20, 2020 25.82 27.37 25.80 27.15 80,611 +1.56(+6.08%)
May 19, 2020 27.12 27.32 25.58 25.60 35,552 -1.69(-6.20%)
May 18, 2020 25.66 27.39 25.66 27.29 54,112 +2.64(+10.71%)
May 15, 2020 24.19 25.06 23.97 24.65 44,980 +0.24(+1.00%)
May 14, 2020 24.21 24.60 22.86 24.41 54,057 -0.19(-0.76%)
May 13, 2020 25.20 25.20 23.79 24.59 42,477 -0.94(-3.68%)
May 12, 2020 27.42 27.42 25.36 25.53 53,197 -1.75(-6.42%)
May 11, 2020 28.04 28.59 26.92 27.28 58,730 -1.33(-4.65%)
May 08, 2020 27.77 28.69 27.77 28.61 35,882 +1.57(+5.82%)
May 07, 2020 27.14 27.80 25.98 27.04 37,345 +0.34(+1.28%)
May 06, 2020 27.62 27.98 26.24 26.70 54,653 -0.64(-2.33%)
May 05, 2020 29.34 29.81 27.18 27.33 49,845 -1.32(-4.61%)
May 04, 2020 28.50 30.07 28.29 28.65 36,014 -0.47(-1.61%)
May 01, 2020 29.01 29.58 27.98 29.12 50,398 -0.99(-3.28%)
Apr 30, 2020 31.15 31.15 29.80 30.11 88,864 -2.01(-6.24%)
Apr 29, 2020 31.32 33.33 29.83 32.11 107,144 +2.80(+9.54%)
Apr 28, 2020 29.08 29.32 27.97 29.32 38,614 +1.44(+5.16%)
Apr 27, 2020 25.92 28.39 25.92 27.88 45,335 +2.04(+7.91%)
Apr 24, 2020 25.92 26.12 25.23 25.83 41,402 -0.06(-0.23%)
Apr 23, 2020 25.63 26.63 25.53 25.89 53,046 +0.27(+1.07%)
Apr 22, 2020 26.43 26.66 25.46 25.62 40,469 +0.06(+0.23%)
Apr 21, 2020 25.13 26.12 25.13 25.56 39,087 -0.80(-3.04%)
Apr 20, 2020 26.07 26.95 25.68 26.36 34,205 -0.68(-2.53%)
Apr 17, 2020 25.39 27.34 25.39 27.05 67,981 +2.88(+11.90%)
Apr 16, 2020 24.81 25.19 23.06 24.17 79,269 -0.99(-3.93%)
Apr 15, 2020 26.07 26.44 24.81 25.16 44,677 -2.21(-8.08%)
Apr 14, 2020 28.97 28.97 26.88 27.37 50,954 -0.65(-2.30%)
Apr 13, 2020 28.87 28.87 26.94 28.02 64,076 -1.26(-4.31%)
Apr 09, 2020 27.11 29.67 27.11 29.28 69,617 +2.80(+10.57%)
Apr 08, 2020 25.97 26.71 25.25 26.48 68,595 +1.22(+4.84%)
Apr 07, 2020 26.06 26.55 24.64 25.26 53,232 +0.15(+0.58%)
Apr 06, 2020 23.38 25.22 23.38 25.11 98,317 +2.66(+11.85%)
Apr 03, 2020 22.90 23.11 21.90 22.45 81,067 -0.84(-3.61%)
Apr 02, 2020 22.73 24.45 22.30 23.29 57,123 +0.37(+1.62%)
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.