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

Qcr Holdings Inc (NQ: QCRH )

72.33 -0.55 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 9.214 9.370 9.214 9.297 546 -0.08(-0.88%)
Jul 30, 2009 9.590 9.608 9.196 9.379 3,749 +0.04(+0.39%)
Jul 29, 2009 9.214 9.562 9.214 9.342 6,375 -0.00(-0.04%)
Jul 28, 2009 9.315 9.379 9.288 9.346 2,484 +0.03(+0.33%)
Jul 27, 2009 9.443 9.480 9.187 9.315 8,300 -0.48(-4.86%)
Jul 24, 2009 9.635 9.791 9.635 9.791 1,361 +0.09(+0.94%)
Jul 21, 2009 9.827 9.699 9.699 9.699 4,371 -0.07(-0.75%)
Jul 20, 2009 9.763 9.773 9.663 9.773 1,311 +0.06(+0.66%)
Jul 17, 2009 9.535 10.05 9.434 9.709 30,465 +0.03(+0.28%)
Jul 16, 2009 9.754 9.754 9.535 9.681 1,748 +0.28(+3.02%)
Jul 15, 2009 9.397 9.397 9.397 9.397 252 -0.21(-2.19%)
Jul 14, 2009 9.763 9.855 9.562 9.608 2,314 -0.14(-1.41%)
Jul 10, 2009 9.608 9.745 9.745 9.745 1,967 +0.37(+3.90%)
Jul 07, 2009 9.379 9.379 9.379 9.379 0 +0.00(+0.00%)
Jul 06, 2009 9.059 9.379 9.059 9.379 680 +0.00(+0.00%)
Jul 02, 2009 9.608 9.608 9.105 9.379 5,583 +0.23(+2.50%)
Jul 01, 2009 9.150 9.150 9.150 9.150 1,984 +0.00(+0.00%)
Jun 30, 2009 9.136 9.475 9.136 9.150 1,274 -0.20(-2.15%)
Jun 29, 2009 9.425 9.649 9.342 9.352 1,748 -0.04(-0.39%)
Jun 26, 2009 9.407 9.699 9.242 9.388 2,513 +0.00(+0.00%)
Jun 25, 2009 9.471 9.471 9.306 9.388 6,857 +0.10(+1.08%)
Jun 24, 2009 10.07 10.07 9.110 9.288 7,434 -0.58(-5.84%)
Jun 23, 2009 9.590 9.864 9.150 9.864 29,774 +0.48(+5.07%)
Jun 22, 2009 9.086 9.608 9.050 9.388 14,733 +0.30(+3.32%)
Jun 19, 2009 9.242 9.242 8.995 9.086 1,103 -0.13(-1.39%)
Jun 18, 2009 8.976 9.214 8.976 9.214 3,191 +0.23(+2.55%)
Jun 16, 2009 8.986 8.986 8.986 8.986 0 -0.46(-4.92%)
Jun 15, 2009 9.496 9.496 9.432 9.450 438 +0.05(+0.58%)
Jun 12, 2009 8.977 9.587 8.977 9.396 2,665 -0.02(-0.19%)
Jun 11, 2009 9.250 9.523 9.250 9.414 658 +0.16(+1.77%)
Jun 10, 2009 9.387 9.596 9.113 9.250 1,157 +0.05(+0.50%)
Jun 08, 2009 9.496 9.204 9.204 9.204 6,144 -0.01(-0.10%)
Jun 05, 2009 9.195 9.569 9.031 9.213 8,216 -0.36(-3.71%)
Jun 04, 2009 9.323 9.569 9.113 9.569 11,295 +0.57(+6.28%)
Jun 03, 2009 9.241 9.241 8.867 9.004 4,383 -0.27(-2.95%)
Jun 02, 2009 9.450 9.555 9.241 9.277 658 +0.07(+0.79%)
Jun 01, 2009 9.450 9.450 9.068 9.204 6,644 -0.46(-4.72%)
May 29, 2009 9.113 9.660 9.113 9.660 2,267 +0.38(+4.07%)
May 28, 2009 9.104 9.478 9.104 9.282 2,578 +0.18(+1.95%)
May 27, 2009 8.794 9.113 8.794 9.104 7,097 +0.48(+5.60%)
May 26, 2009 8.712 8.712 8.621 8.621 329 -0.15(-1.77%)
May 22, 2009 8.603 8.794 8.521 8.776 4,828 +0.12(+1.37%)
May 21, 2009 8.612 8.658 8.557 8.658 438 +0.05(+0.53%)
May 20, 2009 8.694 8.612 8.612 8.612 384 -0.08(-0.94%)
May 19, 2009 8.694 8.694 8.694 8.694 601 +0.27(+3.25%)
May 18, 2009 8.482 8.512 8.411 8.421 1,761 -0.05(-0.54%)
May 13, 2009 8.466 8.466 8.466 8.466 0 -0.23(-2.62%)
May 12, 2009 8.475 8.694 8.475 8.694 796 +0.37(+4.49%)
May 11, 2009 8.284 8.548 8.284 8.320 768 +0.16(+2.01%)
May 08, 2009 8.193 8.530 7.746 8.156 39,674 -0.03(-0.33%)
May 07, 2009 8.156 8.220 8.156 8.184 3,291 +0.15(+1.93%)
May 06, 2009 8.038 8.038 7.436 8.029 4,723 -0.04(-0.45%)
May 05, 2009 7.974 8.065 7.974 8.065 14,045 +0.03(+0.34%)
May 04, 2009 7.992 8.047 7.901 8.038 877 +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.