Skip to main content

Qcr Holdings Inc (NQ: QCRH )

56.80 -0.01 (-0.01%)
Streaming Delayed Price Updated: 12:40 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 57.08 58.02 56.25 56.81 41,823 -0.74(-1.29%)
Feb 23, 2024 56.30 58.07 55.63 57.55 52,198 +1.13(+2.00%)
Feb 22, 2024 56.31 56.96 55.80 56.42 34,496 -0.04(-0.07%)
Feb 21, 2024 56.13 56.73 55.41 56.46 41,617 +0.07(+0.12%)
Feb 20, 2024 56.27 57.08 56.27 56.39 27,197 -0.60(-1.05%)
Feb 16, 2024 57.74 58.25 56.85 56.99 35,492 -1.34(-2.30%)
Feb 15, 2024 56.33 58.58 56.33 58.33 65,388 +2.49(+4.46%)
Feb 14, 2024 55.89 55.89 54.98 55.84 45,707 +0.75(+1.36%)
Feb 13, 2024 56.97 57.43 54.51 55.09 81,069 -3.98(-6.74%)
Feb 12, 2024 57.15 60.00 57.03 59.07 73,886 +1.48(+2.57%)
Feb 09, 2024 56.72 57.72 55.78 57.59 45,617 +1.21(+2.15%)
Feb 08, 2024 56.04 56.82 56.01 56.38 38,708 -0.14(-0.25%)
Feb 07, 2024 56.59 57.43 55.20 56.52 54,459 +0.06(+0.11%)
Feb 06, 2024 56.49 57.37 55.99 56.46 59,530 +0.00(+0.00%)
Feb 05, 2024 56.08 57.57 55.50 56.46 58,286 -0.20(-0.35%)
Feb 02, 2024 56.53 57.80 56.53 56.66 44,893 -1.01(-1.75%)
Feb 01, 2024 58.84 59.16 56.10 57.67 51,194 -0.74(-1.27%)
Jan 31, 2024 60.95 60.95 58.36 58.41 79,048 -3.53(-5.70%)
Jan 30, 2024 62.06 62.94 61.84 61.94 40,932 -0.43(-0.68%)
Jan 29, 2024 61.54 62.45 61.02 62.37 45,492 +0.79(+1.27%)
Jan 26, 2024 60.91 62.00 60.52 61.58 74,467 +0.49(+0.80%)
Jan 25, 2024 61.25 61.25 59.55 61.09 96,038 +0.66(+1.09%)
Jan 24, 2024 59.49 61.91 59.25 60.43 173,028 +3.81(+6.73%)
Jan 23, 2024 58.21 58.21 56.41 56.62 35,611 -1.10(-1.91%)
Jan 22, 2024 56.61 57.73 56.61 57.72 37,911 +1.72(+3.07%)
Jan 19, 2024 55.22 56.15 54.66 56.00 44,648 +1.14(+2.08%)
Jan 18, 2024 54.93 55.16 54.32 54.86 35,195 +0.19(+0.35%)
Jan 17, 2024 53.22 54.67 53.22 54.67 42,934 +0.77(+1.43%)
Jan 16, 2024 54.71 54.98 53.67 53.90 58,103 -1.57(-2.83%)
Jan 12, 2024 56.74 56.90 55.01 55.47 41,130 -0.57(-1.02%)
Jan 11, 2024 55.58 56.19 54.66 56.04 50,645 -0.01(-0.02%)
Jan 10, 2024 55.53 56.24 55.40 56.05 49,149 +0.24(+0.43%)
Jan 09, 2024 56.38 56.58 55.67 55.81 36,521 -1.39(-2.43%)
Jan 08, 2024 56.88 57.20 56.30 57.20 28,427 +0.44(+0.78%)
Jan 05, 2024 56.62 57.93 56.53 56.76 55,977 -0.37(-0.65%)
Jan 04, 2024 56.86 57.85 56.86 57.13 35,489 +0.62(+1.10%)
Jan 03, 2024 58.00 58.36 56.31 56.51 52,453 -1.94(-3.32%)
Jan 02, 2024 57.76 59.44 57.75 58.45 55,675 +0.06(+0.10%)
Dec 29, 2023 59.37 59.60 58.39 58.39 41,390 -1.26(-2.11%)
Dec 28, 2023 59.66 60.64 59.37 59.65 28,415 -0.14(-0.23%)
Dec 27, 2023 59.75 60.35 58.93 59.79 32,606 +0.06(+0.10%)
Dec 26, 2023 59.17 60.40 58.80 59.73 39,167 +0.70(+1.19%)
Dec 22, 2023 59.18 59.60 58.58 59.03 35,950 +0.33(+0.56%)
Dec 21, 2023 58.79 58.79 58.09 58.70 44,221 +0.29(+0.50%)
Dec 20, 2023 59.70 60.84 58.23 58.41 124,889 -1.17(-1.96%)
Dec 19, 2023 58.60 59.71 56.85 59.58 67,764 +1.32(+2.27%)
Dec 18, 2023 58.36 58.64 57.41 58.26 63,895 +0.25(+0.43%)
Dec 15, 2023 59.70 59.70 57.85 58.01 155,937 -1.18(-1.99%)
Dec 14, 2023 59.11 61.03 58.46 59.19 74,670 +0.82(+1.40%)
Dec 13, 2023 54.94 58.37 54.90 58.37 70,634 +3.74(+6.84%)
Dec 12, 2023 54.90 54.90 54.18 54.63 32,403 -0.24(-0.44%)
Dec 11, 2023 54.50 55.13 54.29 54.87 43,040 +0.28(+0.51%)
Dec 08, 2023 53.77 54.59 50.24 54.59 47,835 +0.68(+1.26%)
Dec 07, 2023 52.39 53.91 51.97 53.91 43,821 +1.62(+3.09%)
Dec 06, 2023 53.18 54.44 52.30 52.30 38,302 -0.34(-0.65%)
Dec 05, 2023 53.06 53.19 52.37 52.64 38,678 -0.67(-1.26%)
Dec 04, 2023 52.24 53.77 52.24 53.31 44,274 +0.99(+1.89%)
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.