Stockscreener 앱 받기
90.94
1.83%
1.63
시간 외 거래:
90.94
Qcr Holding Inc 주식 (QCRH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $91.75 | $89.85 | $1.90 | 40,025.0 | +1.83% |
| 2024-11-20 | $89.88 | $88.00 | $1.88 | 44,964.0 | +0.02% |
| 2024-11-19 | $89.31 | $85.00 | $4.31 | 48,685.0 | +0.43% |
| 2024-11-18 | $90.10 | $88.91 | $1.19 | 66,321.0 | -1.09% |
| 2024-11-15 | $92.09 | $89.53 | $2.56 | 68,091.0 | -1.27% |
| 2024-11-14 | $92.38 | $90.51 | $1.86 | 59,928.0 | -0.23% |
| 2024-11-13 | $93.72 | $91.22 | $2.50 | 64,124.0 | -0.80% |
| 2024-11-12 | $93.11 | $91.65 | $1.46 | 58,909.0 | +0.17% |
| 2024-11-11 | $92.92 | $90.14 | $2.78 | 108,690.0 | +3.21% |
| 2024-11-08 | $89.80 | $88.29 | $1.51 | 69,581.0 | +0.84% |
| 2024-11-07 | $90.80 | $87.73 | $3.07 | 82,804.0 | -3.29% |
| 2024-11-06 | $91.80 | $83.72 | $8.08 | 245,269.0 | +12.95% |
| 2024-11-05 | $81.14 | $79.63 | $1.51 | 88,625.0 | +1.66% |
| 2024-11-04 | $79.68 | $76.80 | $2.88 | 68,618.0 | +1.39% |
| 2024-11-01 | $80.39 | $78.19 | $2.20 | 36,065.0 | -0.92% |
| 2024-10-31 | $81.38 | $78.93 | $2.44 | 52,556.0 | -2.69% |
| 2024-10-30 | $83.12 | $80.17 | $2.95 | 68,433.0 | +0.25% |
| 2024-10-29 | $81.93 | $80.83 | $1.10 | 70,195.0 | -0.45% |
| 2024-10-28 | $82.06 | $79.68 | $2.38 | 72,883.0 | +3.56% |
| 2024-10-25 | $79.15 | $77.25 | $1.90 | 67,500.0 | +0.64% |
| 2024-10-24 | $80.29 | $77.59 | $2.70 | 84,854.0 | +0.14% |
| 2024-10-23 | $79.48 | $77.32 | $2.16 | 65,483.0 | -1.15% |
Qcr Holding Inc 주식 (QCRH) 연도별 가격 이력
이 심층 분석에서는 Qcr Holding Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 QCRH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Qcr Holding Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Qcr Holding Inc 주식 (QCRH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $93.72 | $76.80 | $16.92 | 1,190,724.0 | +14.97% |
| 2024-10 | $83.12 | $70.97 | $12.15 | 1,544,407.0 | +6.85% |
| 2024-09 | $78.20 | $71.06 | $7.14 | 1,235,805.0 | -4.02% |
| 2024-08 | $78.33 | $67.28 | $11.05 | 1,397,085.0 | +0.90% |
| 2024-07 | $79.61 | $57.43 | $22.18 | 1,825,636.0 | +27.40% |
| 2024-06 | $60.15 | $54.75 | $5.40 | 1,112,508.0 | +5.88% |
| 2024-05 | $60.88 | $55.26 | $5.62 | 852,894.0 | +3.11% |
| 2024-04 | $60.52 | $54.37 | $6.15 | 1,036,317.0 | -9.52% |
| 2024-03 | $61.07 | $54.46 | $6.61 | 1,352,966.0 | +6.56% |
| 2024-02 | $60.00 | $54.51 | $5.49 | 1,008,662.0 | -2.41% |
| 2024-01 | $62.94 | $53.22 | $9.72 | 1,168,670.0 | +0.03% |
Qcr Holding Inc 주식 (QCRH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $61.03 | $49.83 | $11.20 | 1,166,048.0 | +17.53% |
| 2023-11 | $53.36 | $47.00 | $6.36 | 1,132,768.0 | +4.70% |
| 2023-10 | $50.59 | $45.84 | $4.76 | 1,001,538.0 | -2.21% |
| 2023-09 | $54.09 | $47.42 | $6.66 | 1,156,356.0 | -7.51% |
| 2023-08 | $54.07 | $49.48 | $4.59 | 1,598,982.0 | +2.40% |
| 2023-07 | $53.60 | $40.61 | $12.99 | 1,791,154.0 | +24.86% |
| 2023-06 | $46.76 | $38.02 | $8.74 | 1,564,998.0 | +6.79% |
| 2023-05 | $41.79 | $35.14 | $6.65 | 1,424,946.0 | -7.20% |
| 2023-04 | $44.28 | $38.28 | $6.00 | 862,881.0 | -5.72% |
| 2023-03 | $53.83 | $42.15 | $11.68 | 1,841,339.0 | -17.91% |
| 2023-02 | $54.54 | $51.85 | $2.69 | 1,025,455.0 | +1.77% |
| 2023-01 | $52.69 | $48.11 | $4.58 | 1,254,029.0 | +5.88% |
Qcr Holding Inc 주식 (QCRH) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $53.05 | $46.83 | $6.22 | 1,506,769.0 | -5.65% |
| 2022-11 | $53.20 | $47.23 | $5.97 | 1,394,358.0 | +3.75% |
| 2022-10 | $57.18 | $50.41 | $6.77 | 1,583,631.0 | -0.45% |
| 2022-09 | $55.52 | $50.31 | $5.20 | 1,276,681.0 | -8.79% |
| 2022-08 | $62.85 | $55.64 | $7.21 | 1,302,088.0 | -5.80% |
| 2022-07 | $59.65 | $51.36 | $8.29 | 1,212,517.0 | +9.82% |
| 2022-06 | $57.76 | $51.33 | $6.43 | 1,987,612.0 | -2.58% |
| 2022-05 | $55.76 | $50.74 | $5.02 | 2,117,531.0 | +2.08% |
| 2022-04 | $59.29 | $53.17 | $6.12 | 2,637,516.0 | -4.06% |
| 2022-03 | $58.93 | $52.76 | $6.17 | 1,802,381.0 | +1.31% |
| 2022-02 | $58.98 | $53.36 | $5.62 | 964,497.0 | -2.07% |
| 2022-01 | $62.34 | $54.20 | $8.14 | 1,211,553.0 | +1.86% |
1.07%
0.10%
자본화:
|
볼륨(24시간):