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 29, 2007 14.66 14.66 14.44 14.58 3,426 -0.37(-2.46%)
Jun 28, 2007 14.88 15.02 14.76 14.95 9,627 -0.27(-1.75%)
Jun 27, 2007 15.22 15.23 15.21 15.21 3,413 -0.01(-0.06%)
Jun 26, 2007 15.26 15.26 15.22 15.22 1,515 -0.04(-0.24%)
Jun 25, 2007 15.32 15.32 15.26 15.26 705 -0.44(-2.81%)
Jun 22, 2007 15.59 15.70 15.24 15.70 1,530 -0.07(-0.47%)
Jun 21, 2007 15.73 15.81 15.73 15.78 1,135 +0.18(+1.18%)
Jun 20, 2007 15.60 15.60 15.59 15.59 761 -0.21(-1.34%)
Jun 19, 2007 15.67 15.80 15.67 15.80 761 +0.00(+0.00%)
Jun 18, 2007 15.72 15.95 15.72 15.80 1,522 -0.06(-0.35%)
Jun 15, 2007 15.63 15.86 15.63 15.86 10,877 +0.08(+0.52%)
Jun 14, 2007 15.63 15.78 15.63 15.78 1,196 -0.04(-0.23%)
Jun 13, 2007 15.81 15.81 15.81 15.81 0 +0.00(+0.00%)
Jun 12, 2007 15.81 15.82 15.68 15.81 7,179 +0.13(+0.82%)
Jun 11, 2007 15.68 15.68 15.68 15.68 652 -0.01(-0.06%)
Jun 08, 2007 15.98 15.98 15.69 15.69 1,947 -0.40(-2.46%)
Jun 07, 2007 16.09 16.09 16.09 16.09 0 +0.00(+0.00%)
Jun 06, 2007 16.09 16.09 16.09 16.09 498 +0.00(+0.00%)
Jun 05, 2007 16.10 16.18 16.09 16.09 1,522 -0.10(-0.62%)
Jun 04, 2007 15.91 16.32 15.91 16.19 783 +0.06(+0.40%)
Jun 01, 2007 16.12 16.12 16.12 16.12 543 +0.03(+0.17%)
May 31, 2007 16.06 16.23 16.06 16.10 3,625 +0.23(+1.45%)
May 30, 2007 15.87 15.87 15.87 15.87 108 -0.22(-1.37%)
May 29, 2007 15.95 16.09 15.90 16.09 1,087 +0.14(+0.86%)
May 25, 2007 15.95 15.95 15.95 15.95 0 +0.00(+0.00%)
May 24, 2007 15.94 15.95 15.94 15.95 652 -0.02(-0.12%)
May 23, 2007 16.12 16.14 15.70 15.97 4,260 -0.21(-1.31%)
May 22, 2007 15.60 16.18 15.57 16.18 7,396 +0.32(+2.03%)
May 21, 2007 15.44 15.86 15.44 15.86 3,426 +0.33(+2.13%)
May 18, 2007 15.63 15.69 15.40 15.53 4,334 -0.18(-1.17%)
May 17, 2007 15.63 15.71 15.63 15.71 2,240 +0.04(+0.23%)
May 16, 2007 15.60 15.77 15.60 15.67 2,229 +0.17(+1.07%)
May 15, 2007 15.60 15.60 15.51 15.51 435 +0.06(+0.42%)
May 14, 2007 15.44 15.44 15.44 15.44 217 -0.05(-0.30%)
May 11, 2007 15.49 15.49 15.49 15.49 108 +0.22(+1.44%)
May 10, 2007 15.67 15.68 15.27 15.27 870 -0.59(-3.71%)
May 09, 2007 15.86 15.88 15.86 15.86 1,876 -0.06(-0.40%)
May 08, 2007 15.51 15.92 15.51 15.92 8,196 +0.39(+2.49%)
May 07, 2007 15.54 15.54 15.26 15.54 15,846 +0.07(+0.48%)
May 04, 2007 15.50 15.63 15.46 15.46 4,813 -0.17(-1.12%)
May 03, 2007 15.40 15.64 15.39 15.64 24,233 +0.47(+3.09%)
May 02, 2007 14.94 15.17 14.94 15.17 4,024 +0.36(+2.42%)
May 01, 2007 14.98 15.01 14.72 14.81 6,364 -0.51(-3.30%)
Apr 30, 2007 15.32 15.32 15.32 15.32 870 +0.36(+2.40%)
Apr 27, 2007 14.93 15.17 14.93 14.96 2,736 +0.22(+1.50%)
Apr 26, 2007 14.94 14.94 14.74 14.74 1,020 +0.03(+0.19%)
Apr 25, 2007 14.65 14.72 14.65 14.71 3,706 +0.07(+0.50%)
Apr 24, 2007 14.25 14.71 14.25 14.64 6,515 +0.52(+3.71%)
Apr 23, 2007 14.25 14.25 13.95 14.11 1,195 +0.17(+1.19%)
Apr 20, 2007 14.11 14.11 13.93 13.95 6,417 -0.42(-2.94%)
Apr 19, 2007 14.48 14.48 14.18 14.37 761 -0.10(-0.70%)
Apr 18, 2007 14.19 14.70 14.12 14.47 16,280 -0.03(-0.19%)
Apr 17, 2007 14.50 14.50 14.50 14.50 0 +0.00(+0.00%)
Apr 16, 2007 14.24 14.50 14.24 14.50 435 +0.11(+0.77%)
Apr 13, 2007 14.34 14.39 14.25 14.39 8,727 +0.08(+0.58%)
Apr 12, 2007 14.25 14.30 14.25 14.30 761 +0.06(+0.39%)
Apr 11, 2007 13.97 14.25 13.97 14.25 1,869 +0.27(+1.91%)
Apr 10, 2007 13.97 14.20 13.97 13.98 1,542 +0.01(+0.07%)
Apr 09, 2007 14.16 14.25 13.97 13.97 1,148 -0.35(-2.44%)
Apr 05, 2007 13.97 14.32 13.97 14.32 2,153 +0.23(+1.63%)
Apr 04, 2007 14.11 14.15 13.97 14.09 2,122 -0.06(-0.45%)
Apr 03, 2007 14.51 14.51 14.16 14.16 1,903 -0.09(-0.65%)
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.