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

Qcr Holdings Inc (NQ: QCRH )

59.21 -0.18 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 31, 2009 9.257 9.414 9.257 9.340 543 -0.08(-0.88%)
Jul 30, 2009 9.634 9.653 9.239 9.423 3,732 +0.04(+0.39%)
Jul 29, 2009 9.257 9.607 9.257 9.386 6,346 -0.00(-0.04%)
Jul 28, 2009 9.359 9.423 9.331 9.390 2,472 +0.03(+0.33%)
Jul 27, 2009 9.487 9.524 9.230 9.359 8,261 -0.48(-4.86%)
Jul 24, 2009 9.680 9.837 9.680 9.837 1,355 +0.09(+0.94%)
Jul 21, 2009 9.873 9.745 9.745 9.745 4,351 -0.07(-0.75%)
Jul 20, 2009 9.809 9.818 9.708 9.818 1,305 +0.06(+0.66%)
Jul 17, 2009 9.579 10.09 9.478 9.754 30,323 +0.03(+0.28%)
Jul 16, 2009 9.800 9.800 9.579 9.726 1,740 +0.28(+3.02%)
Jul 15, 2009 9.441 9.441 9.441 9.441 251 -0.21(-2.19%)
Jul 14, 2009 9.809 9.901 9.607 9.653 2,303 -0.14(-1.41%)
Jul 10, 2009 9.653 9.791 9.791 9.791 1,957 +0.37(+3.90%)
Jul 07, 2009 9.423 9.423 9.423 9.423 0 +0.00(+0.00%)
Jul 06, 2009 9.101 9.423 9.101 9.423 677 +0.00(+0.00%)
Jul 02, 2009 9.653 9.653 9.147 9.423 5,557 +0.23(+2.50%)
Jul 01, 2009 9.193 9.193 9.193 9.193 1,975 +0.00(+0.00%)
Jun 30, 2009 9.178 9.519 9.178 9.193 1,268 -0.20(-2.15%)
Jun 29, 2009 9.469 9.694 9.386 9.395 1,740 -0.04(-0.39%)
Jun 26, 2009 9.451 9.745 9.285 9.432 2,501 +0.00(+0.00%)
Jun 25, 2009 9.515 9.515 9.349 9.432 6,825 +0.10(+1.08%)
Jun 24, 2009 10.11 10.11 9.153 9.331 7,400 -0.58(-5.84%)
Jun 23, 2009 9.634 9.910 9.193 9.910 29,636 +0.48(+5.07%)
Jun 22, 2009 9.129 9.653 9.092 9.432 14,665 +0.30(+3.32%)
Jun 19, 2009 9.285 9.285 9.037 9.129 1,098 -0.13(-1.39%)
Jun 18, 2009 9.018 9.257 9.018 9.257 3,176 +0.19(+2.13%)
Jun 16, 2009 9.064 9.064 9.064 9.064 0 -0.47(-4.92%)
Jun 15, 2009 9.579 9.579 9.515 9.533 435 +0.06(+0.58%)
Jun 12, 2009 9.055 9.671 9.055 9.478 2,642 -0.02(-0.19%)
Jun 11, 2009 9.331 9.607 9.331 9.497 652 +0.17(+1.77%)
Jun 10, 2009 9.469 9.680 9.193 9.331 1,147 +0.05(+0.50%)
Jun 08, 2009 9.579 9.285 9.285 9.285 6,091 -0.01(-0.10%)
Jun 05, 2009 9.276 9.653 9.110 9.294 8,145 -0.36(-3.71%)
Jun 04, 2009 9.405 9.653 9.193 9.653 11,197 +0.57(+6.28%)
Jun 03, 2009 9.322 9.322 8.945 9.083 4,345 -0.28(-2.95%)
Jun 02, 2009 9.533 9.639 9.322 9.359 652 +0.07(+0.79%)
Jun 01, 2009 9.533 9.533 9.147 9.285 6,586 -0.46(-4.72%)
May 29, 2009 9.193 9.745 9.193 9.745 2,247 +0.38(+4.07%)
May 28, 2009 9.184 9.561 9.184 9.363 2,556 +0.18(+1.95%)
May 27, 2009 8.871 9.193 8.871 9.184 7,035 +0.49(+5.60%)
May 26, 2009 8.789 8.789 8.697 8.697 326 -0.16(-1.77%)
May 22, 2009 8.678 8.871 8.596 8.853 4,786 +0.12(+1.37%)
May 21, 2009 8.688 8.733 8.632 8.733 435 +0.05(+0.53%)
May 20, 2009 8.770 8.688 8.688 8.688 380 -0.08(-0.94%)
May 19, 2009 8.770 8.770 8.770 8.770 596 +0.28(+3.25%)
May 18, 2009 8.557 8.586 8.485 8.494 1,745 -0.05(-0.54%)
May 13, 2009 8.540 8.540 8.540 8.540 0 -0.23(-2.62%)
May 12, 2009 8.550 8.770 8.550 8.770 789 +0.38(+4.49%)
May 11, 2009 8.357 8.623 8.357 8.393 761 +0.17(+2.01%)
May 08, 2009 8.265 8.605 7.814 8.228 39,329 -0.03(-0.33%)
May 07, 2009 8.228 8.292 8.228 8.255 3,263 +0.16(+1.93%)
May 06, 2009 8.108 8.108 7.502 8.099 4,682 -0.04(-0.45%)
May 05, 2009 8.044 8.136 8.044 8.136 13,923 +0.03(+0.34%)
May 04, 2009 8.062 8.118 7.970 8.108 870 +0.03(+0.34%)
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.