Skip to main content

Qcr Holdings Inc (NQ: QCRH )

40.10 -1.01 (-2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 05, 2023 41.01 41.01 39.15 40.10 55,961 -1.01(-2.46%)
Jun 02, 2023 39.49 41.21 39.06 41.11 87,033 +2.30(+5.93%)
Jun 01, 2023 38.67 39.44 38.02 38.81 50,632 +0.39(+1.02%)
May 31, 2023 39.37 39.37 37.91 38.42 130,055 -1.00(-2.54%)
May 30, 2023 39.94 39.98 39.08 39.42 76,979 -0.53(-1.33%)
May 26, 2023 39.74 40.02 39.35 39.95 53,466 +0.08(+0.20%)
May 25, 2023 39.47 40.04 38.20 39.87 73,693 +0.26(+0.66%)
May 24, 2023 40.33 40.33 39.20 39.61 35,533 -0.84(-2.08%)
May 23, 2023 39.96 41.42 39.38 40.45 45,172 +0.62(+1.56%)
May 22, 2023 39.34 40.18 38.59 39.83 63,506 +0.77(+1.97%)
May 19, 2023 40.63 40.96 38.64 39.06 49,478 -0.76(-1.91%)
May 18, 2023 39.75 39.97 39.27 39.82 45,182 +0.29(+0.73%)
May 17, 2023 37.77 39.55 37.58 39.53 98,897 +2.25(+6.04%)
May 16, 2023 37.95 38.03 37.23 37.28 64,991 -0.46(-1.22%)
May 15, 2023 37.58 38.23 37.58 37.74 66,794 +0.32(+0.86%)
May 12, 2023 37.31 37.80 36.56 37.42 56,808 +0.17(+0.46%)
May 11, 2023 37.01 37.49 36.73 37.25 43,765 -0.20(-0.53%)
May 10, 2023 38.04 38.70 37.11 37.45 52,870 -0.07(-0.19%)
May 09, 2023 37.27 37.82 36.82 37.52 39,499 -0.20(-0.53%)
May 08, 2023 38.89 38.89 37.33 37.72 57,049 -1.03(-2.66%)
May 05, 2023 37.60 38.88 37.20 38.75 89,430 +2.26(+6.19%)
May 04, 2023 37.24 37.24 35.14 36.49 99,340 -1.37(-3.62%)
May 03, 2023 38.96 40.02 37.77 37.86 69,819 -0.96(-2.47%)
May 02, 2023 40.37 40.66 38.06 38.82 78,974 -1.80(-4.43%)
May 01, 2023 41.29 41.79 39.92 40.62 44,122 -0.78(-1.88%)
Apr 28, 2023 40.67 41.71 40.25 41.40 51,932 +0.46(+1.12%)
Apr 27, 2023 39.70 41.51 39.14 40.94 52,804 +1.81(+4.63%)
Apr 26, 2023 38.76 39.90 38.28 39.13 69,192 -0.05(-0.13%)
Apr 25, 2023 40.44 40.80 39.15 39.18 50,890 -1.67(-4.09%)
Apr 24, 2023 40.75 41.50 40.70 40.85 38,739 -0.20(-0.49%)
Apr 21, 2023 41.14 41.40 40.50 41.05 49,857 -0.11(-0.27%)
Apr 20, 2023 41.21 41.48 40.64 41.16 31,685 -0.37(-0.89%)
Apr 19, 2023 40.73 41.79 40.31 41.53 35,860 +0.83(+2.04%)
Apr 18, 2023 42.37 42.37 40.62 40.70 32,324 -1.49(-3.53%)
Apr 17, 2023 41.63 42.21 41.21 42.19 29,900 +0.57(+1.37%)
Apr 14, 2023 43.00 43.09 41.38 41.62 44,172 -1.00(-2.35%)
Apr 13, 2023 42.35 43.07 41.86 42.62 34,542 +0.34(+0.80%)
Apr 12, 2023 43.14 43.37 42.14 42.28 28,954 -0.64(-1.49%)
Apr 11, 2023 43.12 43.31 42.50 42.92 39,148 +0.01(+0.02%)
Apr 10, 2023 43.14 43.95 42.66 42.91 52,323 -0.33(-0.76%)
Apr 06, 2023 42.60 43.55 42.60 43.24 58,758 +0.38(+0.89%)
Apr 05, 2023 42.74 43.13 42.43 42.86 40,759 -0.12(-0.28%)
Apr 04, 2023 44.27 44.27 42.43 42.98 60,476 -1.19(-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.