Skip to main content

Qcr Holdings Inc (NQ: QCRH )

68.13 +0.14 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 67.75 69.45 66.80 68.13 180,321 +0.14(+0.21%)
Jul 18, 2024 68.45 69.91 66.62 67.99 84,104 -1.04(-1.51%)
Jul 17, 2024 67.98 70.00 67.20 69.03 135,492 +0.35(+0.51%)
Jul 16, 2024 65.56 68.72 65.56 68.68 110,181 +3.18(+4.85%)
Jul 15, 2024 64.00 66.25 64.00 65.50 99,896 +2.02(+3.18%)
Jul 12, 2024 63.11 64.23 62.57 63.48 81,256 +0.43(+0.68%)
Jul 11, 2024 60.54 63.43 60.54 63.05 117,732 +2.68(+4.44%)
Jul 10, 2024 59.48 60.48 59.25 60.37 44,657 +1.01(+1.70%)
Jul 09, 2024 58.87 59.38 58.53 59.36 33,781 +0.36(+0.61%)
Jul 08, 2024 58.42 59.41 58.42 59.00 35,288 +1.24(+2.15%)
Jul 05, 2024 58.13 58.61 57.43 57.76 32,362 -0.56(-0.96%)
Jul 03, 2024 59.65 59.83 58.28 58.32 28,122 -1.38(-2.31%)
Jul 02, 2024 59.08 59.73 59.00 59.70 35,872 +0.72(+1.22%)
Jul 01, 2024 60.00 60.19 58.75 58.98 60,965 -1.02(-1.70%)
Jun 28, 2024 58.00 60.15 58.00 60.00 321,835 +2.38(+4.13%)
Jun 27, 2024 57.85 57.95 57.16 57.62 27,909 +0.14(+0.24%)
Jun 26, 2024 55.75 57.65 55.75 57.48 70,440 +1.24(+2.20%)
Jun 25, 2024 55.92 56.62 55.73 56.24 74,966 +0.04(+0.07%)
Jun 24, 2024 55.88 56.73 55.80 56.20 21,759 +0.55(+0.99%)
Jun 21, 2024 55.67 55.78 55.12 55.65 102,749 +0.20(+0.36%)
Jun 20, 2024 55.64 56.33 55.45 55.45 30,569 -0.77(-1.37%)
Jun 18, 2024 56.03 56.26 55.90 56.22 32,120 +0.27(+0.48%)
Jun 17, 2024 55.24 55.95 54.75 55.95 36,692 +0.73(+1.32%)
Jun 14, 2024 55.07 55.67 54.92 55.22 40,912 -0.49(-0.88%)
Jun 13, 2024 56.40 56.40 54.86 55.71 38,556 -0.98(-1.73%)
Jun 12, 2024 56.94 58.59 56.43 56.69 61,612 +1.26(+2.27%)
Jun 11, 2024 55.09 55.54 54.80 55.43 36,228 -0.08(-0.14%)
Jun 10, 2024 55.90 56.04 55.09 55.51 30,101 -0.56(-1.00%)
Jun 07, 2024 56.28 56.89 55.89 56.07 98,558 -0.69(-1.21%)
Jun 06, 2024 55.87 56.88 55.34 56.76 38,218 +0.64(+1.14%)
Jun 05, 2024 55.71 56.28 55.13 56.12 27,435 +0.54(+0.97%)
Jun 04, 2024 55.52 55.87 55.04 55.58 39,386 -0.55(-0.98%)
Jun 03, 2024 57.16 57.17 55.29 56.13 33,360 -0.48(-0.85%)
May 31, 2024 56.37 56.98 56.28 56.61 25,556 +0.38(+0.68%)
May 30, 2024 55.84 56.68 55.83 56.23 22,940 +0.85(+1.53%)
May 29, 2024 56.42 56.42 55.31 55.38 34,201 -1.76(-3.08%)
May 28, 2024 58.25 58.25 56.88 57.14 26,329 -0.82(-1.41%)
May 24, 2024 58.11 58.11 57.32 57.96 32,044 +0.22(+0.38%)
May 23, 2024 59.18 59.18 57.32 57.74 41,295 -1.36(-2.30%)
May 22, 2024 59.24 59.33 58.71 59.10 42,403 -0.25(-0.42%)
May 21, 2024 58.18 59.43 58.14 59.35 53,069 +0.89(+1.52%)
May 20, 2024 59.70 60.08 58.28 58.46 65,397 -1.46(-2.43%)
May 17, 2024 60.33 60.81 59.22 59.92 75,701 -0.07(-0.12%)
May 16, 2024 58.95 60.40 58.07 59.99 39,748 +0.79(+1.33%)
May 15, 2024 59.14 59.47 58.84 59.20 25,334 +0.57(+0.97%)
May 14, 2024 59.02 59.02 58.52 58.63 32,812 +0.31(+0.53%)
May 13, 2024 59.73 59.73 58.15 58.32 30,884 -0.83(-1.40%)
May 10, 2024 59.25 59.45 58.92 59.15 22,771 -0.18(-0.30%)
May 09, 2024 58.89 59.51 58.49 59.33 47,766 +0.74(+1.26%)
May 08, 2024 57.44 58.73 57.37 58.59 24,978 +0.60(+1.03%)
May 07, 2024 57.99 58.66 57.97 57.99 51,637 +0.11(+0.19%)
May 06, 2024 57.82 58.25 57.78 57.88 24,225 +0.65(+1.13%)
May 03, 2024 57.88 57.88 57.14 57.23 33,621 +0.29(+0.51%)
May 02, 2024 57.28 57.44 56.60 56.94 67,472 +0.61(+1.08%)
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.