Qcr Holdings Inc (NQ: QCRH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	31.12	31.61	30.93	31.12	50,925	-0.37(-1.17%)
May 30, 2019	32.04	32.16	31.07	31.49	73,650	-0.58(-1.81%)
May 29, 2019	31.78	32.36	31.61	32.07	32,874	-0.01(-0.03%)
May 28, 2019	32.42	32.57	31.97	32.08	28,909	-0.36(-1.11%)
May 24, 2019	32.18	32.48	31.82	32.44	94,531	+0.51(+1.61%)
May 23, 2019	32.41	32.57	31.63	31.92	43,730	-0.75(-2.29%)
May 22, 2019	33.06	33.18	32.43	32.67	12,233	-0.49(-1.46%)
May 21, 2019	33.41	33.52	32.96	33.16	44,089	-0.08(-0.23%)
May 20, 2019	32.41	33.24	32.41	33.23	23,688	+0.60(+1.84%)
May 17, 2019	32.67	33.08	32.30	32.63	39,482	-0.33(-1.00%)
May 16, 2019	33.34	33.60	32.83	32.96	25,971	-0.28(-0.85%)
May 15, 2019	32.67	33.41	32.67	33.24	38,979	+0.19(+0.59%)
May 14, 2019	32.40	33.22	32.36	33.05	21,190	+0.66(+2.04%)
May 13, 2019	33.41	33.41	32.17	32.39	34,020	-1.52(-4.49%)
May 10, 2019	33.37	33.95	33.20	33.91	32,988	+0.42(+1.25%)
May 09, 2019	32.87	33.64	32.72	33.50	42,033	+0.35(+1.05%)
May 08, 2019	33.04	33.31	32.86	33.15	20,785	+0.12(+0.35%)
May 07, 2019	33.43	33.69	32.82	33.03	28,902	-0.75(-2.21%)
May 06, 2019	32.90	34.33	32.55	33.78	24,941	+0.43(+1.28%)
May 03, 2019	32.87	33.35	32.83	33.35	103,706	+0.69(+2.11%)
May 02, 2019	32.68	32.98	32.66	32.66	19,088	-0.19(-0.59%)
May 01, 2019	33.20	33.29	32.41	32.86	40,123	-0.25(-0.76%)
Apr 30, 2019	34.09	34.09	33.10	33.11	39,955	-1.12(-3.26%)
Apr 29, 2019	32.71	34.35	32.65	34.22	68,967	+1.63(+5.00%)
Apr 26, 2019	32.35	33.27	32.35	32.59	35,565	+0.05(+0.15%)
Apr 25, 2019	33.14	33.14	31.77	32.55	57,113	-1.21(-3.59%)
Apr 24, 2019	33.68	35.23	33.68	33.76	33,070	+0.07(+0.20%)
Apr 23, 2019	33.07	33.90	33.01	33.69	29,427	+0.65(+1.97%)
Apr 22, 2019	33.98	33.98	32.86	33.04	13,613	-0.82(-2.43%)
Apr 18, 2019	33.96	34.30	33.60	33.86	23,503	-0.23(-0.68%)
Apr 17, 2019	33.95	34.39	33.64	34.10	20,971	+0.22(+0.66%)
Apr 16, 2019	33.83	33.99	32.86	33.87	37,351	+0.27(+0.81%)
Apr 15, 2019	34.02	34.32	33.53	33.60	10,819	-0.44(-1.28%)
Apr 12, 2019	33.84	34.27	33.50	34.04	31,750	+0.48(+1.42%)
Apr 11, 2019	33.83	33.83	33.32	33.56	14,429	-0.17(-0.52%)
Apr 10, 2019	32.99	33.78	32.99	33.74	18,302	+0.72(+2.17%)
Apr 09, 2019	33.25	33.41	33.00	33.02	13,450	-0.62(-1.85%)
Apr 08, 2019	33.64	33.72	33.40	33.64	11,858	-0.01(-0.03%)
Apr 05, 2019	33.22	33.74	33.12	33.65	26,802	+0.37(+1.11%)
Apr 04, 2019	33.07	33.32	32.95	33.28	19,206	+0.22(+0.67%)
Apr 03, 2019	33.29	33.29	32.92	33.06	14,285	+0.07(+0.21%)
Apr 02, 2019	33.30	33.30	32.89	32.99	11,603	-0.30(-0.90%)
Apr 01, 2019	33.09	33.40	32.72	33.29	36,765	+0.39(+1.18%)
Mar 29, 2019	33.38	33.55	32.48	32.90	49,997	-0.18(-0.56%)
Mar 28, 2019	32.79	33.09	32.56	33.09	22,087	+0.27(+0.83%)
Mar 27, 2019	32.52	32.97	31.97	32.82	28,211	+0.29(+0.89%)
Mar 26, 2019	31.91	32.54	30.61	32.53	31,147	+0.74(+2.32%)
Mar 25, 2019	30.95	31.94	30.95	31.79	22,497	+0.41(+1.30%)
Mar 22, 2019	32.33	32.59	30.90	31.38	70,821	-1.26(-3.86%)
Mar 21, 2019	32.47	33.18	32.47	32.64	29,451	+0.08(+0.24%)
Mar 20, 2019	32.84	33.28	32.52	32.56	39,274	-0.26(-0.80%)
Mar 19, 2019	33.81	33.86	32.83	32.83	19,394	-0.83(-2.48%)
Mar 18, 2019	33.42	33.91	33.42	33.66	27,345	+0.21(+0.64%)
Mar 15, 2019	33.20	33.60	33.20	33.45	80,408	+0.24(+0.73%)
Mar 14, 2019	33.52	33.52	33.08	33.20	18,022	-0.29(-0.87%)
Mar 13, 2019	33.58	33.79	32.10	33.50	25,778	+0.05(+0.14%)
Mar 12, 2019	33.94	33.94	33.24	33.45	20,650	-0.35(-1.03%)
Mar 11, 2019	33.32	33.93	33.27	33.80	18,611	+0.58(+1.75%)
Mar 08, 2019	32.60	33.26	32.32	33.22	46,573	+0.42(+1.27%)
Mar 07, 2019	33.41	33.41	32.69	32.80	33,267	-0.74(-2.19%)
Mar 06, 2019	34.64	34.64	33.38	33.53	26,942	-1.09(-3.16%)
Mar 05, 2019	34.62	34.76	34.50	34.63	29,411	+0.05(+0.14%)
Mar 04, 2019	34.75	35.17	34.58	34.58	26,735	-0.28(-0.81%)