Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Qcr Holdings Inc (NQ: QCRH )

56.21 -1.33 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 7.134 7.391 7.391 7.391 326 -0.42(-5.41%)
Mar 26, 2009 7.566 7.814 7.566 7.814 17,489 +0.28(+3.66%)
Mar 25, 2009 7.125 7.538 7.538 7.538 0 +0.00(+0.00%)
Mar 24, 2009 7.180 7.538 7.126 7.538 10,304 +0.18(+2.50%)
Mar 23, 2009 7.355 7.355 7.355 7.355 9,246 +0.18(+2.56%)
Mar 20, 2009 7.143 7.575 7.127 7.171 2,629 -0.37(-4.88%)
Mar 19, 2009 7.538 7.538 7.538 7.538 2,085 -0.18(-2.38%)
Mar 18, 2009 7.630 7.722 7.446 7.722 23,904 +0.60(+8.38%)
Mar 17, 2009 7.125 7.125 7.125 7.125 439 -0.41(-5.48%)
Mar 13, 2009 7.281 7.538 7.538 7.538 5,765 +0.26(+3.54%)
Mar 12, 2009 7.281 7.281 7.281 7.281 108 +0.02(+0.25%)
Mar 11, 2009 6.803 7.263 6.803 7.263 674 +0.46(+6.76%)
Mar 10, 2009 6.959 6.959 6.803 6.803 613 -0.09(-1.33%)
Mar 09, 2009 6.895 6.904 6.895 6.895 964 +0.00(+0.00%)
Mar 06, 2009 7.125 7.125 6.546 6.895 7,690 -0.23(-3.23%)
Mar 05, 2009 7.355 7.364 6.987 7.125 10,991 -0.40(-5.37%)
Mar 04, 2009 7.355 7.529 7.299 7.529 10,779 -0.33(-4.21%)
Mar 02, 2009 7.906 7.906 7.860 7.860 5,602 -0.41(-5.00%)
Feb 27, 2009 7.860 8.274 7.851 8.274 5,602 +0.09(+1.12%)
Feb 26, 2009 8.182 8.186 8.090 8.182 13,445 +0.00(+0.00%)
Feb 25, 2009 8.283 8.283 8.182 8.182 787 -0.09(-1.11%)
Feb 24, 2009 8.274 8.274 8.274 8.274 2,393 -0.18(-2.17%)
Feb 20, 2009 8.421 8.458 8.458 8.458 3,045 -0.63(-6.98%)
Feb 19, 2009 8.228 9.129 8.191 9.092 4,533 +0.75(+8.98%)
Feb 18, 2009 8.347 8.343 8.343 8.343 0 +0.00(+0.00%)
Feb 17, 2009 8.343 8.343 8.343 8.343 163 -0.85(-9.25%)
Feb 13, 2009 9.193 9.193 9.193 9.193 873 +0.01(+0.10%)
Feb 12, 2009 9.184 9.184 9.184 9.184 295 +0.00(+0.00%)
Feb 11, 2009 9.166 9.184 8.908 9.184 435 +0.47(+5.38%)
Feb 10, 2009 8.715 8.733 8.715 8.715 3,466 +0.43(+5.22%)
Feb 09, 2009 8.219 8.283 8.200 8.283 435 -0.40(-4.66%)
Feb 05, 2009 8.688 8.688 8.688 8.688 0 +0.00(+0.00%)
Feb 04, 2009 8.688 8.688 8.688 8.688 533 +0.51(+6.18%)
Feb 03, 2009 8.458 8.458 8.099 8.182 5,317 -0.37(-4.30%)
Feb 02, 2009 9.212 9.212 8.458 8.550 19,093 -0.65(-7.09%)
Jan 29, 2009 9.212 9.202 9.202 9.202 1,631 -0.04(-0.40%)
Jan 28, 2009 9.239 9.239 9.239 9.239 159 +0.30(+3.34%)
Jan 27, 2009 8.733 8.963 8.733 8.940 4,069 +0.11(+1.30%)
Jan 26, 2009 8.825 8.825 8.825 8.825 2,066 -0.09(-1.03%)
Jan 23, 2009 8.963 8.963 8.789 8.917 3,840 -0.04(-0.41%)
Jan 22, 2009 8.825 8.963 8.825 8.954 4,847 +0.00(+0.00%)
Jan 21, 2009 8.945 8.954 8.936 8.954 1,229 -0.01(-0.10%)
Jan 20, 2009 9.294 9.294 8.963 8.963 9,940 -0.69(-7.14%)
Jan 16, 2009 9.653 9.653 9.653 9.653 108 +0.18(+1.94%)
Jan 15, 2009 10.11 10.11 9.469 9.469 5,620 -0.01(-0.10%)
Jan 14, 2009 9.791 9.791 9.478 9.478 4,472 -0.73(-7.12%)
Jan 13, 2009 10.20 10.20 10.20 10.20 1,421 +0.32(+3.26%)
Jan 12, 2009 9.883 9.883 9.515 9.883 3,568 +0.33(+3.48%)
Jan 09, 2009 9.550 9.550 9.550 9.550 271 -1.42(-12.93%)
Jan 08, 2009 10.97 10.97 10.97 10.97 266 +0.70(+6.80%)
Jan 07, 2009 9.497 10.51 9.497 10.27 4,035 +0.19(+1.92%)
Jan 06, 2009 9.662 10.09 9.662 10.08 10,443 +0.01(+0.09%)
Jan 05, 2009 10.08 10.08 9.791 10.07 4,134 +0.32(+3.30%)
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.