Qcr Holdings Inc (NQ: QCRH )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	79.61	80.39	78.19	78.37	39,592	-0.73(-0.92%)
Oct 31, 2024	81.29	81.38	78.93	79.10	53,457	-2.19(-2.69%)
Oct 30, 2024	80.67	83.12	80.17	81.29	70,987	+0.20(+0.25%)
Oct 29, 2024	80.83	81.93	80.83	81.09	71,810	-0.37(-0.45%)
Oct 28, 2024	79.75	82.06	79.68	81.46	73,166	+2.80(+3.56%)
Oct 25, 2024	79.01	79.15	77.25	78.66	72,594	+0.50(+0.64%)
Oct 24, 2024	79.75	80.29	77.59	78.16	84,995	+0.11(+0.14%)
Oct 23, 2024	78.31	79.48	77.32	78.05	65,907	-0.91(-1.15%)
Oct 22, 2024	77.65	79.11	77.64	78.96	40,355	+1.05(+1.35%)
Oct 21, 2024	80.76	80.76	77.80	77.91	49,949	-2.88(-3.56%)
Oct 18, 2024	81.90	81.90	80.66	80.79	59,229	-0.93(-1.14%)
Oct 17, 2024	81.27	82.00	80.76	81.72	89,374	+0.17(+0.21%)
Oct 16, 2024	80.58	81.85	79.77	81.55	78,319	+1.93(+2.42%)
Oct 15, 2024	78.68	81.58	77.99	79.62	121,349	+1.43(+1.82%)
Oct 14, 2024	77.91	78.57	77.06	78.19	43,150	+0.36(+0.47%)
Oct 11, 2024	75.04	78.13	75.04	77.83	60,695	+3.04(+4.06%)
Oct 10, 2024	74.45	74.95	74.20	74.79	31,552	-0.40(-0.53%)
Oct 09, 2024	74.03	75.56	73.77	75.19	58,611	+0.87(+1.17%)
Oct 08, 2024	74.44	74.67	73.94	74.32	41,625	+0.30(+0.41%)
Oct 07, 2024	74.58	75.05	73.82	74.02	137,487	-1.03(-1.37%)
Oct 04, 2024	73.93	75.08	73.72	75.05	71,147	+2.28(+3.13%)
Oct 03, 2024	72.49	73.41	70.97	72.77	73,393	+0.42(+0.58%)
Oct 02, 2024	72.67	73.80	72.06	72.35	54,029	-0.38(-0.52%)
Oct 01, 2024	73.59	73.59	71.73	72.73	70,498	-1.30(-1.76%)
Sep 30, 2024	72.33	74.44	72.33	74.03	49,284	+1.70(+2.35%)
Sep 27, 2024	73.46	74.00	72.32	72.33	30,981	-0.55(-0.75%)
Sep 26, 2024	73.68	73.73	72.76	72.88	36,819	+0.03(+0.04%)
Sep 25, 2024	74.34	74.34	72.83	72.85	43,864	-1.31(-1.77%)
Sep 24, 2024	74.82	75.37	73.84	74.16	49,700	-0.34(-0.46%)
Sep 23, 2024	75.69	76.08	74.17	74.50	48,728	-1.04(-1.38%)
Sep 20, 2024	77.21	77.21	75.25	75.54	157,978	-2.43(-3.12%)
Sep 19, 2024	77.12	78.08	76.16	77.97	68,187	+2.64(+3.50%)
Sep 18, 2024	75.12	78.20	74.23	75.33	59,474	+0.05(+0.07%)
Sep 17, 2024	75.26	76.69	74.69	75.28	59,262	+0.58(+0.78%)
Sep 16, 2024	74.54	75.72	72.83	74.70	72,592	+0.42(+0.57%)
Sep 13, 2024	74.38	74.76	73.71	74.28	73,413	+0.86(+1.17%)
Sep 12, 2024	73.91	73.91	72.21	73.42	65,672	+0.12(+0.16%)
Sep 11, 2024	73.12	73.51	71.00	73.30	66,649	-0.06(-0.08%)
Sep 10, 2024	73.32	73.62	72.13	73.36	49,680	+0.54(+0.74%)
Sep 09, 2024	73.18	73.94	72.69	72.82	50,477	-0.18(-0.25%)
Sep 06, 2024	74.76	74.76	72.79	73.00	56,303	-1.15(-1.55%)
Sep 05, 2024	75.66	75.68	73.69	74.15	124,066	-0.90(-1.20%)
Sep 04, 2024	76.31	77.04	74.68	75.05	37,321	-1.54(-2.01%)

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.