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 (%)
Aug 31, 2023 52.07 52.53 51.83 52.22 65,282 +0.18(+0.34%)
Aug 30, 2023 52.55 52.68 51.81 52.04 95,854 -0.48(-0.91%)
Aug 29, 2023 53.24 53.41 52.48 52.52 65,176 -0.64(-1.20%)
Aug 28, 2023 52.70 53.50 52.50 53.16 59,296 +0.59(+1.12%)
Aug 25, 2023 52.81 52.98 52.08 52.57 70,695 -0.12(-0.23%)
Aug 24, 2023 51.76 52.97 49.26 52.69 118,035 +0.85(+1.63%)
Aug 23, 2023 50.03 51.97 50.03 51.85 93,116 +1.48(+2.95%)
Aug 22, 2023 51.45 51.52 50.33 50.36 60,325 -1.16(-2.26%)
Aug 21, 2023 51.41 51.85 50.96 51.53 59,516 +0.31(+0.60%)
Aug 18, 2023 51.38 52.08 51.18 51.22 61,107 -0.65(-1.25%)
Aug 17, 2023 51.86 52.89 51.30 51.87 44,110 +0.21(+0.40%)
Aug 16, 2023 51.30 52.25 50.95 51.66 62,328 +0.19(+0.37%)
Aug 15, 2023 51.88 52.22 51.17 51.47 68,106 -1.09(-2.08%)
Aug 14, 2023 52.82 52.88 51.61 52.56 64,543 -0.61(-1.14%)
Aug 11, 2023 52.67 53.34 52.67 53.17 64,957 +0.18(+0.34%)
Aug 10, 2023 52.22 53.13 52.06 52.99 69,388 +0.92(+1.76%)
Aug 09, 2023 52.78 52.89 51.58 52.07 49,947 -0.72(-1.36%)
Aug 08, 2023 52.83 52.97 51.41 52.79 46,174 -0.82(-1.52%)
Aug 07, 2023 52.71 53.83 52.10 53.61 61,239 +0.98(+1.85%)
Aug 04, 2023 52.37 53.00 52.28 52.63 47,171 +0.11(+0.21%)
Aug 03, 2023 51.94 52.97 51.44 52.52 50,133 +0.29(+0.55%)
Aug 02, 2023 51.02 52.39 51.02 52.23 78,774 +0.66(+1.27%)
Aug 01, 2023 50.84 51.70 50.17 51.58 150,994 +0.58(+1.13%)
Jul 31, 2023 52.26 52.41 50.87 51.00 103,911 -1.20(-2.31%)
Jul 28, 2023 52.10 53.36 50.92 52.20 76,095 +0.82(+1.59%)
Jul 27, 2023 51.84 52.71 49.72 51.39 161,288 +1.83(+3.70%)
Jul 26, 2023 48.57 50.15 48.57 49.56 103,547 +1.17(+2.43%)
Jul 25, 2023 48.47 49.00 47.73 48.38 79,173 -0.30(-0.61%)
Jul 24, 2023 46.41 49.04 46.41 48.68 82,468 +2.20(+4.74%)
Jul 21, 2023 47.13 47.13 46.15 46.47 119,156 -0.19(-0.42%)
Jul 20, 2023 46.78 47.54 45.98 46.67 78,884 -0.35(-0.74%)
Jul 19, 2023 46.04 47.11 45.44 47.02 64,965 +1.06(+2.30%)
Jul 18, 2023 44.26 46.02 44.00 45.96 114,821 +1.72(+3.89%)
Jul 17, 2023 43.66 44.87 43.31 44.24 100,861 +0.64(+1.46%)
Jul 14, 2023 43.60 43.95 43.01 43.60 223,451 +0.30(+0.69%)
Jul 13, 2023 43.02 43.55 42.86 43.30 55,397 +0.45(+1.05%)
Jul 12, 2023 43.20 43.57 42.59 42.86 57,031 +0.54(+1.27%)
Jul 11, 2023 42.48 42.80 41.86 42.32 47,435 +0.12(+0.28%)
Jul 10, 2023 41.48 42.66 41.48 42.20 62,557 +0.59(+1.41%)
Jul 07, 2023 40.84 42.43 40.84 41.61 126,557 +0.82(+2.00%)
Jul 06, 2023 41.09 41.19 40.43 40.80 67,494 -0.90(-2.15%)
Jul 05, 2023 41.88 42.51 41.07 41.69 52,567 -0.61(-1.44%)
Jul 03, 2023 41.00 42.37 41.00 42.30 21,598 +1.45(+3.56%)
Jun 30, 2023 41.96 42.38 40.49 40.85 93,559 -0.97(-2.31%)
Jun 29, 2023 42.40 43.48 41.69 41.81 70,419 -0.23(-0.54%)
Jun 28, 2023 42.23 42.24 41.37 42.04 58,010 -0.11(-0.26%)
Jun 27, 2023 41.41 42.71 40.91 42.15 53,029 +0.56(+1.34%)
Jun 26, 2023 40.83 42.29 40.82 41.59 53,572 +0.90(+2.20%)
Jun 23, 2023 40.60 41.33 40.12 40.70 169,756 -0.28(-0.68%)
Jun 22, 2023 41.66 42.17 40.48 40.97 54,053 -0.88(-2.09%)
Jun 21, 2023 42.33 43.33 41.73 41.85 62,311 -0.45(-1.06%)
Jun 20, 2023 42.78 42.78 42.05 42.30 34,489 -0.55(-1.28%)
Jun 16, 2023 44.32 44.32 42.72 42.85 132,339 -1.13(-2.58%)
Jun 15, 2023 43.33 44.08 43.24 43.98 41,060 +0.71(+1.63%)
Jun 14, 2023 44.59 45.14 43.06 43.27 91,020 -1.31(-2.94%)
Jun 13, 2023 43.74 45.15 43.74 44.59 65,472 +1.13(+2.61%)
Jun 12, 2023 45.14 45.86 43.14 43.45 72,630 -1.75(-3.87%)
Jun 09, 2023 45.03 46.49 44.62 45.20 88,695 +0.00(+0.00%)
Jun 08, 2023 44.80 45.30 43.88 45.20 75,570 +0.42(+0.93%)
Jun 07, 2023 43.07 45.27 42.31 44.79 78,550 +2.18(+5.11%)
Jun 06, 2023 39.75 42.82 39.75 42.61 112,201 +2.74(+6.88%)
Jun 05, 2023 40.77 40.77 38.92 39.86 56,291 -1.00(-2.46%)
Jun 02, 2023 39.26 40.97 38.83 40.87 87,547 +2.29(+5.93%)
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.