Skip to main content

Qcr Holdings Inc (NQ: QCRH )

56.08 +0.01 (+0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 55.76 56.13 55.12 56.08 43,279 +0.01(+0.02%)
Apr 11, 2024 55.71 56.20 54.87 56.07 52,174 +0.46(+0.83%)
Apr 10, 2024 57.31 57.31 54.83 55.61 62,588 -3.00(-5.12%)
Apr 09, 2024 58.55 58.86 58.20 58.61 26,465 +0.02(+0.03%)
Apr 08, 2024 58.01 58.60 58.01 58.59 34,848 +1.12(+1.95%)
Apr 05, 2024 57.44 58.08 57.29 57.47 59,677 +0.05(+0.09%)
Apr 04, 2024 58.66 58.97 57.31 57.42 36,705 -0.43(-0.74%)
Apr 03, 2024 57.81 58.74 57.77 57.85 44,409 -0.40(-0.69%)
Apr 02, 2024 58.22 58.89 57.25 58.25 53,204 -0.87(-1.47%)
Apr 01, 2024 60.52 60.52 58.91 59.12 47,982 -1.62(-2.67%)
Mar 28, 2024 59.63 61.07 59.60 60.74 126,369 +1.10(+1.84%)
Mar 27, 2024 57.98 59.84 57.92 59.64 56,952 +1.95(+3.38%)
Mar 26, 2024 57.63 58.10 57.18 57.69 52,409 +0.44(+0.77%)
Mar 25, 2024 57.46 57.96 56.99 57.25 26,517 -0.02(-0.03%)
Mar 22, 2024 58.57 58.57 57.11 57.27 37,556 -1.12(-1.92%)
Mar 21, 2024 58.37 58.79 57.84 58.39 69,704 +0.01(+0.02%)
Mar 20, 2024 55.79 58.77 55.53 58.38 105,192 +2.29(+4.08%)
Mar 19, 2024 55.06 56.35 54.46 56.09 95,181 +1.03(+1.87%)
Mar 18, 2024 55.94 56.18 55.04 55.06 47,502 -0.91(-1.63%)
Mar 15, 2024 55.65 56.89 55.65 55.97 136,082 +0.00(+0.00%)
Mar 14, 2024 56.58 56.58 55.53 55.97 60,511 -0.58(-1.03%)
Mar 13, 2024 56.55 57.22 56.46 56.55 30,034 -0.26(-0.46%)
Mar 12, 2024 56.83 57.02 55.98 56.81 37,969 -0.26(-0.46%)
Mar 11, 2024 57.44 57.44 56.61 57.07 29,240 -0.47(-0.82%)
Mar 08, 2024 58.02 58.41 57.17 57.54 42,320 +0.42(+0.73%)
Mar 07, 2024 57.55 57.94 56.71 57.12 56,404 -0.14(-0.24%)
Mar 06, 2024 57.47 58.28 56.36 57.26 113,823 -0.31(-0.54%)
Mar 05, 2024 56.98 57.93 56.95 57.57 89,166 +0.73(+1.28%)
Mar 04, 2024 57.05 58.23 56.62 56.84 67,970 +0.11(+0.19%)
Mar 01, 2024 56.92 57.47 55.56 56.73 83,132 -0.21(-0.37%)
Feb 29, 2024 57.24 57.74 56.23 56.94 77,933 +0.75(+1.33%)
Feb 28, 2024 56.30 56.63 55.77 56.19 61,766 -0.25(-0.44%)
Feb 27, 2024 56.93 57.61 56.25 56.44 37,192 -0.31(-0.55%)
Feb 26, 2024 57.02 57.96 56.19 56.75 41,867 -0.74(-1.29%)
Feb 23, 2024 56.24 58.01 55.57 57.49 52,253 +1.13(+2.00%)
Feb 22, 2024 56.25 56.90 55.74 56.36 34,532 -0.04(-0.07%)
Feb 21, 2024 56.07 56.67 55.35 56.40 41,661 +0.07(+0.12%)
Feb 20, 2024 56.21 57.02 56.21 56.33 27,225 -0.60(-1.05%)
Feb 16, 2024 57.68 58.19 56.79 56.93 35,529 -1.34(-2.30%)
Feb 15, 2024 56.27 58.52 56.27 58.27 65,457 +2.49(+4.46%)
Feb 14, 2024 55.83 55.83 54.92 55.78 45,755 +0.75(+1.36%)
Feb 13, 2024 56.91 57.37 54.45 55.03 81,155 -3.98(-6.74%)
Feb 12, 2024 57.09 59.94 56.97 59.01 73,964 +1.48(+2.57%)
Feb 09, 2024 56.66 57.66 55.72 57.53 45,665 +1.21(+2.15%)
Feb 08, 2024 55.98 56.76 55.95 56.32 38,749 -0.14(-0.25%)
Feb 07, 2024 56.53 57.37 55.14 56.46 54,516 +0.06(+0.11%)
Feb 06, 2024 56.43 57.31 55.93 56.40 59,593 +0.00(+0.00%)
Feb 05, 2024 56.02 57.51 55.44 56.40 58,347 -0.20(-0.35%)
Feb 02, 2024 56.47 57.74 56.47 56.60 44,940 -1.01(-1.75%)
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.