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

Qcr Holdings Inc (NQ: QCRH )

55.22 -0.55 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jan 29, 2009 9.204 9.194 9.194 9.194 1,633 -0.04(-0.40%)
Jan 28, 2009 9.231 9.231 9.231 9.231 160 +0.30(+3.34%)
Jan 27, 2009 8.726 8.956 8.726 8.933 4,072 +0.11(+1.30%)
Jan 26, 2009 8.818 8.818 8.818 8.818 2,068 -0.09(-1.03%)
Jan 23, 2009 8.956 8.956 8.781 8.910 3,844 -0.04(-0.41%)
Jan 22, 2009 8.818 8.956 8.818 8.946 4,851 +0.00(+0.00%)
Jan 21, 2009 8.937 8.946 8.928 8.946 1,230 -0.01(-0.10%)
Jan 20, 2009 9.286 9.286 8.956 8.956 9,948 -0.69(-7.14%)
Jan 16, 2009 9.644 9.644 9.644 9.644 108 +0.18(+1.94%)
Jan 15, 2009 10.10 10.10 9.461 9.461 5,625 -0.01(-0.10%)
Jan 14, 2009 9.782 9.782 9.470 9.470 4,476 -0.73(-7.12%)
Jan 13, 2009 10.20 10.20 10.20 10.20 1,422 +0.32(+3.26%)
Jan 12, 2009 9.874 9.874 9.507 9.874 3,572 +0.33(+3.48%)
Jan 09, 2009 9.542 9.542 9.542 9.542 272 -1.42(-12.93%)
Jan 08, 2009 10.96 10.96 10.96 10.96 266 +0.70(+6.80%)
Jan 07, 2009 9.488 10.50 9.488 10.26 4,039 +0.19(+1.92%)
Jan 06, 2009 9.654 10.09 9.654 10.07 10,452 +0.01(+0.09%)
Jan 05, 2009 10.08 10.08 9.782 10.06 4,138 +0.32(+3.30%)
Jan 02, 2009 9.801 9.814 9.305 9.736 23,913 +0.55(+6.00%)
Dec 31, 2008 9.216 9.360 9.185 9.185 1,743 -0.17(-1.86%)
Dec 30, 2008 9.415 9.799 8.726 9.360 11,239 +0.39(+4.41%)
Dec 29, 2008 10.74 10.74 8.965 8.965 7,750 -1.37(-13.24%)
Dec 22, 2008 10.33 10.33 10.33 10.33 0 +0.18(+1.81%)
Dec 19, 2008 10.33 10.33 10.15 10.15 420 +0.04(+0.36%)
Dec 18, 2008 10.14 10.16 10.11 10.11 882 -0.45(-4.26%)
Dec 17, 2008 11.01 11.01 10.56 10.56 489 -0.23(-2.13%)
Dec 16, 2008 10.79 10.79 10.79 10.79 108 +0.06(+0.51%)
Dec 15, 2008 9.020 10.74 9.020 10.74 5,171 +1.10(+11.44%)
Dec 12, 2008 9.387 9.635 9.387 9.635 326 +0.54(+5.96%)
Dec 11, 2008 9.011 10.09 8.735 9.093 219,783 -0.69(-7.04%)
Dec 10, 2008 9.690 9.782 9.690 9.782 10,887 +0.53(+5.76%)
Dec 05, 2008 9.259 9.249 9.249 9.249 326 -1.50(-13.93%)
Dec 04, 2008 9.663 10.75 9.663 10.75 8,105 +0.31(+2.99%)
Dec 03, 2008 10.43 10.43 10.43 10.43 6,205 +0.01(+0.09%)
Dec 02, 2008 10.75 10.75 10.43 10.43 3,682 -0.32(-2.99%)
Dec 01, 2008 10.60 11.90 10.60 10.75 2,286 +0.77(+7.74%)
Nov 26, 2008 9.626 9.975 9.975 9.975 870 -0.08(-0.82%)
Nov 25, 2008 9.589 10.06 9.589 10.06 544 +0.73(+7.78%)
Nov 24, 2008 8.671 9.332 8.671 9.332 1,088 -0.31(-3.24%)
Nov 21, 2008 10.79 10.80 9.369 9.644 2,504 -1.52(-13.65%)
Nov 20, 2008 11.21 11.23 11.17 11.17 326 -1.18(-9.52%)
Nov 19, 2008 10.83 12.36 10.79 12.34 2,351 +1.73(+16.26%)
Nov 18, 2008 12.09 12.09 10.62 10.62 2,365 -2.46(-18.82%)
Nov 17, 2008 12.19 13.08 12.17 13.08 2,178 +0.70(+5.64%)
Nov 14, 2008 12.18 12.39 12.18 12.38 1,958 +0.26(+2.12%)
Nov 12, 2008 12.39 12.12 12.12 12.12 1,306 +0.05(+0.38%)
Nov 11, 2008 12.36 12.36 12.01 12.08 1,741 -0.18(-1.50%)
Nov 10, 2008 12.26 12.26 12.26 12.26 217 -0.14(-1.11%)
Nov 07, 2008 12.72 12.72 12.18 12.40 7,348 +0.67(+5.72%)
Nov 06, 2008 12.86 12.86 10.29 11.73 8,694 -0.76(-6.10%)
Nov 05, 2008 12.50 12.50 12.49 12.49 1,469 -0.38(-2.93%)
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.