Skip to main content

Qcr Holdings Inc (NQ: QCRH )

60.11 +0.47 (+0.79%)
Streaming Delayed Price Updated: 1:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 20.76 20.84 20.57 20.74 82,207 +0.03(+0.14%)
Jun 29, 2015 20.69 20.96 20.36 20.71 185,791 +0.02(+0.09%)
Jun 26, 2015 20.67 20.96 20.31 20.69 1,519,843 +0.01(+0.05%)
Jun 25, 2015 20.74 20.95 20.54 20.68 54,810 -0.24(-1.14%)
Jun 24, 2015 20.96 20.96 20.69 20.92 108,746 -0.03(-0.14%)
Jun 23, 2015 20.95 20.96 20.70 20.94 36,304 +0.02(+0.09%)
Jun 22, 2015 20.65 20.99 20.64 20.93 42,183 -0.05(-0.23%)
Jun 19, 2015 20.52 21.30 20.52 20.97 256,994 +0.32(+1.57%)
Jun 18, 2015 20.64 20.76 20.48 20.65 24,176 -0.12(-0.60%)
Jun 17, 2015 20.76 20.77 20.43 20.77 31,254 +0.04(+0.18%)
Jun 16, 2015 20.60 20.92 20.60 20.74 49,805 +0.00(+0.00%)
Jun 15, 2015 20.50 20.74 20.33 20.74 60,429 +0.00(+0.00%)
Jun 12, 2015 20.67 20.82 20.57 20.74 53,302 +0.00(+0.00%)
Jun 11, 2015 20.50 20.76 20.43 20.74 41,211 +0.24(+1.16%)
Jun 10, 2015 20.54 20.65 20.34 20.50 106,119 -0.14(-0.69%)
Jun 09, 2015 20.67 20.81 20.57 20.64 57,712 -0.12(-0.60%)
Jun 08, 2015 20.74 20.81 20.57 20.76 61,711 +0.02(+0.09%)
Jun 05, 2015 20.91 20.97 20.74 20.74 76,519 -0.16(-0.77%)
Jun 04, 2015 20.88 21.63 20.73 20.91 42,740 +0.03(+0.14%)
Jun 03, 2015 20.74 20.96 20.68 20.88 90,265 +0.14(+0.69%)
Jun 02, 2015 20.79 20.89 20.65 20.74 60,657 +0.09(+0.41%)
Jun 01, 2015 20.45 20.87 20.38 20.65 65,427 +0.16(+0.79%)
May 29, 2015 20.26 20.52 20.12 20.49 65,847 +0.22(+1.08%)
May 28, 2015 20.31 20.50 20.21 20.27 51,075 -0.13(-0.65%)
May 27, 2015 20.15 20.55 20.15 20.40 151,688 +0.26(+1.27%)
May 26, 2015 20.32 20.63 20.07 20.15 103,809 -0.13(-0.66%)
May 22, 2015 20.36 20.28 20.28 20.28 64,658 -0.16(-0.79%)
May 21, 2015 20.28 20.75 20.26 20.44 43,878 +0.10(+0.47%)
May 20, 2015 19.91 20.68 19.91 20.35 73,869 +0.34(+1.71%)
May 19, 2015 19.86 20.07 19.71 20.00 64,082 +0.06(+0.29%)
May 18, 2015 19.75 20.05 19.61 19.95 82,003 +0.36(+1.85%)
May 15, 2015 19.61 19.77 19.50 19.58 176,066 -0.28(-1.39%)
May 14, 2015 19.70 19.87 19.59 19.86 77,049 +0.20(+1.02%)
May 13, 2015 19.47 19.76 19.47 19.66 57,766 +0.04(+0.19%)
May 12, 2015 19.17 19.62 19.10 19.62 94,632 +0.46(+2.38%)
May 11, 2015 19.23 19.26 19.02 19.17 144,130 +0.07(+0.35%)
May 08, 2015 18.31 19.17 18.31 19.10 369,669 +0.99(+5.46%)
May 07, 2015 17.53 18.11 17.53 18.11 14,014 +0.33(+1.88%)
May 06, 2015 17.40 17.89 17.36 17.78 8,831 +0.49(+2.85%)
May 05, 2015 17.10 17.35 17.10 17.28 13,112 +0.16(+0.94%)
May 04, 2015 17.58 17.58 16.65 17.12 86,134 -0.73(-4.10%)
May 01, 2015 17.98 17.98 17.74 17.85 4,046 +0.25(+1.40%)
Apr 30, 2015 17.79 17.79 17.56 17.61 1,948 -0.09(-0.48%)
Apr 29, 2015 17.61 17.79 17.56 17.69 2,254 -0.26(-1.43%)
Apr 28, 2015 17.60 17.95 17.36 17.95 10,808 +0.02(+0.11%)
Apr 27, 2015 17.88 17.93 17.59 17.93 2,925 +0.05(+0.27%)
Apr 24, 2015 17.31 17.88 17.31 17.88 4,914 +0.19(+1.08%)
Apr 23, 2015 17.35 18.12 17.26 17.69 19,418 +0.38(+2.20%)
Apr 22, 2015 17.27 17.31 17.27 17.31 9,817 +0.00(+0.00%)
Apr 21, 2015 17.29 17.31 17.24 17.31 4,664 +0.04(+0.21%)
Apr 20, 2015 17.12 17.27 17.12 17.27 370 +0.13(+0.78%)
Apr 17, 2015 17.12 17.26 17.12 17.14 3,669 -0.10(-0.55%)
Apr 16, 2015 17.11 17.23 17.11 17.23 927 +0.10(+0.61%)
Apr 15, 2015 17.12 17.17 17.12 17.13 9,055 -0.02(-0.11%)
Apr 14, 2015 17.12 17.29 17.12 17.15 3,785 +0.03(+0.17%)
Apr 13, 2015 17.12 17.14 17.03 17.12 5,485 -0.08(-0.44%)
Apr 10, 2015 17.20 17.20 17.13 17.20 485 +0.05(+0.28%)
Apr 09, 2015 17.22 17.23 17.13 17.15 1,520 -0.11(-0.66%)
Apr 08, 2015 17.14 17.31 17.14 17.26 5,347 +0.22(+1.31%)
Apr 07, 2015 17.03 17.04 17.03 17.04 1,949 -0.08(-0.47%)
Apr 06, 2015 16.98 17.18 16.98 17.12 5,956 -0.06(-0.33%)
Apr 02, 2015 17.12 17.18 17.18 17.18 6,308 +0.20(+1.18%)
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.