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, 2005 19.31 19.31 19.31 19.31 395 +0.00(+0.00%)
Jun 29, 2005 19.31 19.31 19.31 19.31 2,137 -0.14(-0.71%)
Jun 28, 2005 19.44 19.44 19.44 19.44 3,263 +0.14(+0.71%)
Jun 27, 2005 19.04 19.31 19.04 19.31 3,317 -0.05(-0.24%)
Jun 24, 2005 19.35 19.35 19.35 19.35 248 +0.00(+0.00%)
Jun 23, 2005 19.08 19.77 19.08 19.35 4,900 +0.05(+0.24%)
Jun 22, 2005 19.31 19.31 19.31 19.31 760 +0.00(+0.00%)
Jun 21, 2005 19.31 19.31 19.08 19.31 3,105 +0.67(+3.60%)
Jun 20, 2005 18.63 18.63 18.63 18.63 244 -0.67(-3.48%)
Jun 17, 2005 19.31 19.31 19.31 19.31 217 +0.01(+0.05%)
Jun 16, 2005 19.31 19.31 19.30 19.30 490 +0.45(+2.39%)
Jun 15, 2005 19.75 19.75 18.62 18.85 1,647 -0.46(-2.38%)
Jun 14, 2005 19.31 19.31 19.31 19.31 353 +0.14(+0.72%)
Jun 13, 2005 19.17 19.17 19.17 19.17 0 +0.00(+0.00%)
Jun 10, 2005 19.17 19.17 19.17 19.17 326 +0.55(+2.96%)
Jun 09, 2005 18.38 18.62 18.38 18.62 1,055 -0.46(-2.41%)
Jun 08, 2005 19.08 19.08 19.08 19.08 0 +0.00(+0.00%)
Jun 07, 2005 18.39 19.08 18.23 19.08 3,339 +0.46(+2.47%)
Jun 06, 2005 18.62 18.62 18.62 18.62 167 -0.04(-0.20%)
Jun 03, 2005 18.62 18.65 18.62 18.65 489 -0.19(-1.02%)
Jun 02, 2005 18.85 18.85 18.85 18.85 543 -0.05(-0.24%)
Jun 01, 2005 18.89 18.89 18.89 18.89 0 +0.00(+0.00%)
May 31, 2005 18.89 18.89 18.89 18.89 0 +0.00(+0.00%)
May 27, 2005 18.52 18.89 18.34 18.89 8,587 +0.37(+1.98%)
May 26, 2005 19.08 19.08 18.39 18.52 4,799 -0.77(-4.00%)
May 25, 2005 19.30 19.30 19.30 19.30 217 +0.23(+1.21%)
May 24, 2005 19.08 19.08 19.07 19.07 217 -0.19(-1.00%)
May 23, 2005 18.80 19.26 18.80 19.26 435 +0.60(+3.20%)
May 20, 2005 18.48 18.66 18.48 18.66 4,432 -0.30(-1.60%)
May 19, 2005 18.97 18.97 18.97 18.97 0 +0.00(+0.00%)
May 18, 2005 18.97 18.97 18.97 18.97 108 +0.06(+0.29%)
May 17, 2005 19.08 19.08 18.91 18.91 326 -0.10(-0.53%)
May 16, 2005 18.52 19.01 18.49 19.01 1,135 -0.02(-0.10%)
May 13, 2005 22.06 22.06 18.97 19.03 13,814 +0.51(+2.73%)
May 12, 2005 18.52 18.52 18.52 18.52 544 +0.01(+0.05%)
May 11, 2005 18.52 18.52 18.52 18.52 1,736 +0.00(+0.00%)
May 10, 2005 18.52 18.52 18.52 18.52 0 +0.00(+0.00%)
May 09, 2005 18.86 19.31 18.48 18.52 2,746 -0.79(-4.10%)
May 06, 2005 19.31 19.31 19.31 19.31 543 +0.44(+2.34%)
May 05, 2005 19.29 19.29 18.86 18.86 1,197 +0.39(+2.08%)
May 04, 2005 18.85 18.85 18.48 18.48 326 -0.37(-1.95%)
May 03, 2005 18.85 18.85 18.85 18.85 271 +0.22(+1.16%)
May 02, 2005 18.85 18.85 18.48 18.63 3,038 -0.22(-1.15%)
Apr 29, 2005 18.85 18.85 18.85 18.85 0 +0.00(+0.00%)
Apr 28, 2005 18.85 18.86 18.85 18.85 1,196 +0.18(+0.98%)
Apr 27, 2005 18.67 18.67 18.66 18.66 435 -0.18(-0.98%)
Apr 26, 2005 18.80 18.85 18.70 18.85 4,182 +0.37(+1.98%)
Apr 25, 2005 18.80 18.80 18.48 18.48 326 -0.37(-1.95%)
Apr 22, 2005 18.80 18.85 18.80 18.85 761 +0.00(+0.00%)
Apr 21, 2005 18.85 18.85 18.85 18.85 435 +0.00(+0.00%)
Apr 20, 2005 18.85 18.85 18.85 18.85 108 +0.41(+2.24%)
Apr 19, 2005 18.43 18.43 18.43 18.43 217 -0.41(-2.20%)
Apr 18, 2005 19.21 19.21 18.85 18.85 2,828 -0.37(-1.91%)
Apr 15, 2005 18.80 19.21 18.80 19.21 10,605 +0.40(+2.15%)
Apr 14, 2005 18.39 19.08 18.39 18.81 2,208 -0.27(-1.40%)
Apr 13, 2005 19.08 19.20 18.89 19.08 6,920 -0.13(-0.67%)
Apr 12, 2005 19.08 19.20 19.08 19.20 2,501 +0.13(+0.67%)
Apr 11, 2005 19.08 19.08 19.08 19.08 217 +0.00(+0.00%)
Apr 08, 2005 19.08 19.08 19.08 19.08 0 +0.00(+0.00%)
Apr 07, 2005 19.08 19.08 19.08 19.08 598 +0.00(+0.00%)
Apr 06, 2005 19.08 19.08 19.08 19.08 978 -0.32(-1.66%)
Apr 05, 2005 19.31 19.40 19.21 19.40 5,765 +0.14(+0.72%)
Apr 04, 2005 18.85 19.31 18.85 19.26 772 -0.23(-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.