Skip to main content

Qcr Holdings Inc (NQ: QCRH )

43.91 +0.61 (+1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 43.70 44.17 43.28 43.91 72,152 +0.61(+1.41%)
Mar 30, 2023 44.86 44.86 43.15 43.30 40,664 -1.28(-2.87%)
Mar 29, 2023 45.02 45.02 44.02 44.58 45,555 -0.10(-0.22%)
Mar 28, 2023 44.75 45.31 44.35 44.68 39,762 -0.08(-0.18%)
Mar 27, 2023 44.80 45.51 44.64 44.76 38,950 +0.76(+1.73%)
Mar 24, 2023 42.71 44.45 42.66 44.00 65,162 +0.86(+1.99%)
Mar 23, 2023 44.68 44.69 42.49 43.14 53,368 -1.13(-2.55%)
Mar 22, 2023 46.62 47.19 44.27 44.27 64,305 -2.54(-5.43%)
Mar 21, 2023 45.34 47.08 45.29 46.81 73,915 +2.41(+5.43%)
Mar 20, 2023 44.28 45.12 44.08 44.40 80,539 +1.00(+2.30%)
Mar 17, 2023 46.37 46.37 43.40 43.40 136,560 -3.37(-7.21%)
Mar 16, 2023 44.96 48.06 44.75 46.77 91,507 +1.19(+2.61%)
Mar 15, 2023 43.82 45.64 43.69 45.58 101,141 +0.33(+0.73%)
Mar 14, 2023 47.61 48.44 44.61 45.25 110,849 +0.40(+0.89%)
Mar 13, 2023 44.71 46.20 42.09 44.85 208,114 -1.37(-2.96%)
Mar 10, 2023 46.84 47.99 45.10 46.22 133,191 -1.28(-2.69%)
Mar 09, 2023 50.93 50.93 47.17 47.50 110,017 -3.75(-7.33%)
Mar 08, 2023 51.53 51.88 51.09 51.25 36,532 -0.27(-0.52%)
Mar 07, 2023 53.09 53.58 51.21 51.52 55,755 -1.78(-3.34%)
Mar 06, 2023 53.27 53.76 52.95 53.30 113,766 +0.17(+0.32%)
Mar 03, 2023 53.21 53.61 52.64 53.13 47,473 +0.12(+0.23%)
Mar 02, 2023 52.87 53.18 52.29 53.01 66,039 -0.23(-0.43%)
Mar 01, 2023 53.25 53.49 52.96 53.24 57,385 -0.18(-0.34%)
Feb 28, 2023 53.42 53.95 53.42 53.42 96,820 -0.08(-0.15%)
Feb 27, 2023 53.93 54.41 53.31 53.50 48,577 -0.29(-0.54%)
Feb 24, 2023 53.29 53.87 53.24 53.79 53,292 +0.03(+0.06%)
Feb 23, 2023 53.42 54.03 53.23 53.76 51,431 +0.32(+0.60%)
Feb 22, 2023 53.08 53.53 52.74 53.44 56,983 +0.20(+0.38%)
Feb 21, 2023 53.16 53.60 52.81 53.24 62,897 -0.25(-0.47%)
Feb 17, 2023 53.14 53.78 52.85 53.49 38,273 +0.69(+1.31%)
Feb 16, 2023 53.01 53.33 52.52 52.80 31,883 -0.47(-0.88%)
Feb 15, 2023 52.60 53.46 52.18 53.27 25,178 +0.50(+0.95%)
Feb 14, 2023 53.05 53.16 52.15 52.77 44,063 -0.44(-0.83%)
Feb 13, 2023 52.48 53.47 52.15 53.21 48,309 +0.78(+1.49%)
Feb 10, 2023 52.81 52.81 52.30 52.43 62,688 -0.46(-0.87%)
Feb 09, 2023 53.58 53.84 52.55 52.89 39,180 -0.56(-1.05%)
Feb 08, 2023 53.68 53.75 53.16 53.45 32,308 -0.52(-0.96%)
Feb 07, 2023 53.23 54.40 53.14 53.97 54,874 +0.56(+1.05%)
Feb 06, 2023 54.00 54.44 53.32 53.41 95,582 -0.78(-1.44%)
Feb 03, 2023 53.68 54.47 53.66 54.19 58,430 +0.24(+0.44%)
Feb 02, 2023 52.90 53.98 52.43 53.95 63,222 +1.06(+2.00%)
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.