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 (%)
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%)
Apr 03, 2023 43.72 44.02 43.15 43.91 60,923 +0.26(+0.59%)
Mar 31, 2023 43.44 43.91 43.03 43.65 72,578 +0.61(+1.41%)
Mar 30, 2023 44.60 44.60 42.90 43.05 40,904 -1.27(-2.87%)
Mar 29, 2023 44.76 44.76 43.76 44.32 45,824 -0.10(-0.22%)
Mar 28, 2023 44.49 45.04 44.09 44.42 39,997 -0.08(-0.18%)
Mar 27, 2023 44.54 45.24 44.38 44.50 39,180 +0.76(+1.73%)
Mar 24, 2023 42.46 44.19 42.41 43.74 65,547 +0.86(+1.99%)
Mar 23, 2023 44.42 44.43 42.24 42.89 53,683 -1.12(-2.55%)
Mar 22, 2023 46.35 46.91 44.01 44.01 64,685 -2.53(-5.43%)
Mar 21, 2023 45.07 46.80 45.02 46.53 74,351 +2.40(+5.43%)
Mar 20, 2023 44.02 44.85 43.82 44.14 81,015 +0.99(+2.30%)
Mar 17, 2023 46.10 46.10 43.15 43.15 137,367 -3.35(-7.21%)
Mar 16, 2023 44.70 47.78 44.49 46.50 92,047 +1.18(+2.61%)
Mar 15, 2023 43.56 45.37 43.44 45.31 101,739 +0.33(+0.73%)
Mar 14, 2023 47.33 48.15 44.35 44.98 111,504 +0.40(+0.89%)
Mar 13, 2023 44.45 45.93 41.85 44.59 209,344 -1.36(-2.96%)
Mar 10, 2023 46.56 47.70 44.84 45.95 133,978 -1.27(-2.69%)
Mar 09, 2023 50.63 50.63 46.89 47.22 110,667 -3.73(-7.33%)
Mar 08, 2023 51.23 51.58 50.79 50.95 36,747 -0.27(-0.52%)
Mar 07, 2023 52.78 53.26 50.91 51.22 56,084 -1.77(-3.34%)
Mar 06, 2023 52.96 53.44 52.64 52.99 114,438 +0.17(+0.32%)
Mar 03, 2023 52.90 53.29 52.33 52.82 47,753 +0.12(+0.23%)
Mar 02, 2023 52.56 52.87 51.98 52.70 66,430 -0.23(-0.43%)
Mar 01, 2023 52.94 53.18 52.65 52.93 57,724 -0.18(-0.34%)
Feb 28, 2023 53.11 53.63 53.11 53.11 97,392 -0.08(-0.15%)
Feb 27, 2023 53.61 54.09 53.00 53.19 48,864 -0.29(-0.54%)
Feb 24, 2023 52.98 53.55 52.93 53.47 53,607 +0.03(+0.06%)
Feb 23, 2023 53.11 53.71 52.92 53.44 51,735 +0.32(+0.60%)
Feb 22, 2023 52.77 53.22 52.43 53.13 57,320 +0.20(+0.38%)
Feb 21, 2023 52.85 53.28 52.50 52.93 63,269 -0.25(-0.47%)
Feb 17, 2023 52.83 53.46 52.53 53.18 38,499 +0.69(+1.31%)
Feb 16, 2023 52.70 53.02 52.21 52.49 32,072 -0.47(-0.88%)
Feb 15, 2023 52.29 53.15 51.87 52.96 25,326 +0.50(+0.95%)
Feb 14, 2023 52.74 52.85 51.84 52.46 44,324 -0.44(-0.83%)
Feb 13, 2023 52.17 53.16 51.84 52.90 48,595 +0.77(+1.49%)
Feb 10, 2023 52.50 52.50 51.99 52.12 63,058 -0.46(-0.87%)
Feb 09, 2023 53.26 53.52 52.24 52.58 39,412 -0.56(-1.05%)
Feb 08, 2023 53.36 53.43 52.85 53.14 32,499 -0.52(-0.96%)
Feb 07, 2023 52.92 54.08 52.83 53.65 55,198 +0.56(+1.05%)
Feb 06, 2023 53.68 54.12 53.01 53.10 96,147 -0.77(-1.44%)
Feb 03, 2023 53.36 54.15 53.34 53.87 58,776 +0.24(+0.44%)
Feb 02, 2023 52.59 53.67 52.12 53.63 63,595 +1.05(+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.