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, 2023 41.96 42.38 40.49 40.85 93,559 -0.97(-2.31%)
Jun 29, 2023 42.40 43.48 41.69 41.81 70,419 -0.23(-0.54%)
Jun 28, 2023 42.23 42.24 41.37 42.04 58,010 -0.11(-0.26%)
Jun 27, 2023 41.41 42.71 40.91 42.15 53,029 +0.56(+1.34%)
Jun 26, 2023 40.83 42.29 40.82 41.59 53,572 +0.90(+2.20%)
Jun 23, 2023 40.60 41.33 40.12 40.70 169,756 -0.28(-0.68%)
Jun 22, 2023 41.66 42.17 40.48 40.97 54,053 -0.88(-2.09%)
Jun 21, 2023 42.33 43.33 41.73 41.85 62,311 -0.45(-1.06%)
Jun 20, 2023 42.78 42.78 42.05 42.30 34,489 -0.55(-1.28%)
Jun 16, 2023 44.32 44.32 42.72 42.85 132,339 -1.13(-2.58%)
Jun 15, 2023 43.33 44.08 43.24 43.98 41,060 +0.71(+1.63%)
Jun 14, 2023 44.59 45.14 43.06 43.27 91,020 -1.31(-2.94%)
Jun 13, 2023 43.74 45.15 43.74 44.59 65,472 +1.13(+2.61%)
Jun 12, 2023 45.14 45.86 43.14 43.45 72,630 -1.75(-3.87%)
Jun 09, 2023 45.03 46.49 44.62 45.20 88,695 +0.00(+0.00%)
Jun 08, 2023 44.80 45.30 43.88 45.20 75,570 +0.42(+0.93%)
Jun 07, 2023 43.07 45.27 42.31 44.79 78,550 +2.18(+5.11%)
Jun 06, 2023 39.75 42.82 39.75 42.61 112,201 +2.74(+6.88%)
Jun 05, 2023 40.77 40.77 38.92 39.86 56,291 -1.00(-2.46%)
Jun 02, 2023 39.26 40.97 38.83 40.87 87,547 +2.29(+5.93%)
Jun 01, 2023 38.44 39.21 37.80 38.58 50,931 +0.39(+1.02%)
May 31, 2023 39.14 39.14 37.69 38.19 130,823 -0.99(-2.54%)
May 30, 2023 39.71 39.75 38.85 39.19 77,433 -0.53(-1.33%)
May 26, 2023 39.51 39.78 39.12 39.72 53,781 +0.08(+0.20%)
May 25, 2023 39.24 39.80 37.98 39.64 74,128 +0.26(+0.66%)
May 24, 2023 40.09 40.09 38.96 39.38 35,743 -0.84(-2.08%)
May 23, 2023 39.73 41.18 39.15 40.21 45,438 +0.62(+1.56%)
May 22, 2023 39.11 39.94 38.36 39.60 63,881 +0.77(+1.97%)
May 19, 2023 40.39 40.72 38.41 38.83 49,770 -0.76(-1.91%)
May 18, 2023 39.52 39.74 39.04 39.59 45,449 +0.29(+0.73%)
May 17, 2023 37.55 39.32 37.36 39.30 99,481 +2.24(+6.04%)
May 16, 2023 37.73 37.81 37.01 37.06 65,375 -0.46(-1.22%)
May 15, 2023 37.36 38.01 37.36 37.52 67,188 +0.32(+0.86%)
May 12, 2023 37.09 37.58 36.35 37.20 57,143 +0.17(+0.46%)
May 11, 2023 36.79 37.27 36.51 37.03 44,023 -0.20(-0.53%)
May 10, 2023 37.82 38.47 36.89 37.23 53,182 -0.07(-0.19%)
May 09, 2023 37.05 37.60 36.60 37.30 39,732 -0.20(-0.53%)
May 08, 2023 38.66 38.66 37.11 37.50 57,386 -1.02(-2.66%)
May 05, 2023 37.38 38.65 36.98 38.52 89,958 +2.25(+6.19%)
May 04, 2023 37.02 37.02 34.93 36.28 99,927 -1.36(-3.62%)
May 03, 2023 38.73 39.78 37.55 37.64 70,231 -0.95(-2.47%)
May 02, 2023 40.13 40.42 37.84 38.59 79,440 -1.79(-4.43%)
May 01, 2023 41.05 41.55 39.69 40.38 44,382 -0.78(-1.88%)
Apr 28, 2023 40.43 41.46 40.01 41.16 52,238 +0.46(+1.12%)
Apr 27, 2023 39.47 41.27 38.91 40.70 53,116 +1.80(+4.63%)
Apr 26, 2023 38.53 39.67 38.06 38.90 69,600 -0.05(-0.13%)
Apr 25, 2023 40.20 40.56 38.92 38.95 51,190 -1.66(-4.09%)
Apr 24, 2023 40.51 41.26 40.46 40.61 38,967 -0.20(-0.49%)
Apr 21, 2023 40.90 41.16 40.26 40.81 50,151 -0.11(-0.27%)
Apr 20, 2023 40.97 41.24 40.40 40.92 31,872 -0.37(-0.89%)
Apr 19, 2023 40.49 41.54 40.07 41.29 36,071 +0.83(+2.04%)
Apr 18, 2023 42.12 42.12 40.38 40.46 32,515 -1.48(-3.53%)
Apr 17, 2023 41.39 41.96 40.97 41.94 30,076 +0.57(+1.37%)
Apr 14, 2023 42.75 42.84 41.14 41.38 44,433 -0.99(-2.35%)
Apr 13, 2023 42.10 42.82 41.61 42.37 34,746 +0.34(+0.80%)
Apr 12, 2023 42.89 43.12 41.89 42.03 29,125 -0.64(-1.49%)
Apr 11, 2023 42.87 43.06 42.25 42.67 39,379 +0.01(+0.02%)
Apr 10, 2023 42.89 43.69 42.41 42.66 52,632 -0.33(-0.76%)
Apr 06, 2023 42.35 43.29 42.35 42.99 59,105 +0.38(+0.89%)
Apr 05, 2023 42.49 42.88 42.18 42.61 40,999 -0.12(-0.28%)
Apr 04, 2023 44.01 44.01 42.18 42.73 60,833 -1.18(-2.69%)
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.