Skip to main content

Qcr Holdings Inc (NQ: QCRH )

56.22 +0.27 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 12.64 12.64 12.64 12.64 435 -0.22(-1.71%)
Oct 29, 2008 12.48 12.86 12.86 12.86 17,749 +0.47(+3.78%)
Oct 28, 2008 11.95 12.39 11.95 12.39 1,633 +0.45(+3.77%)
Oct 27, 2008 11.95 11.95 11.94 11.94 1,197 +0.01(+0.08%)
Oct 23, 2008 11.93 11.93 11.93 11.93 0 +0.00(+0.00%)
Oct 22, 2008 11.95 11.95 10.74 11.93 1,162 -0.03(-0.23%)
Oct 21, 2008 12.07 12.49 11.94 11.96 5,284 +1.14(+10.53%)
Oct 20, 2008 10.82 10.82 10.82 10.82 0 +0.00(+0.00%)
Oct 17, 2008 10.84 10.87 10.74 10.82 1,195 -0.61(-5.31%)
Oct 16, 2008 10.83 11.55 10.83 11.42 2,177 +0.86(+8.17%)
Oct 15, 2008 10.79 10.84 10.56 10.56 6,374 -0.28(-2.54%)
Oct 14, 2008 11.47 11.94 10.79 10.84 16,268 +0.09(+0.85%)
Oct 13, 2008 11.48 11.48 9.808 10.74 6,608 -0.28(-2.50%)
Oct 10, 2008 11.48 11.48 11.02 11.02 6,251 -0.46(-4.00%)
Oct 09, 2008 12.00 12.09 11.48 11.48 2,639 -0.73(-6.01%)
Oct 06, 2008 11.99 12.21 12.21 12.21 3,811 +0.00(+0.00%)
Oct 03, 2008 12.21 12.21 12.21 12.21 1,355 +0.00(+0.00%)
Oct 02, 2008 12.21 12.21 12.21 12.21 196 -0.18(-1.48%)
Oct 01, 2008 12.21 12.85 12.21 12.40 2,214 +0.18(+1.50%)
Sep 30, 2008 12.87 12.87 12.21 12.21 7,257 -0.74(-5.74%)
Sep 29, 2008 12.98 13.54 12.96 12.96 3,091 -0.66(-4.85%)
Sep 26, 2008 13.62 13.62 13.62 13.62 169 +0.67(+5.18%)
Sep 25, 2008 12.95 13.75 12.22 12.95 2,494 +0.00(+0.00%)
Sep 24, 2008 12.95 13.46 12.95 12.95 196,994 +0.00(+0.00%)
Sep 23, 2008 12.95 12.95 12.95 12.95 272 +0.00(+0.00%)
Sep 22, 2008 12.93 13.51 12.93 12.95 15,229 -0.51(-3.75%)
Sep 19, 2008 12.86 14.88 12.86 13.45 23,224 +0.60(+4.64%)
Sep 18, 2008 12.86 12.86 11.99 12.86 1,964 +0.63(+5.18%)
Sep 17, 2008 12.79 12.79 12.21 12.22 2,831 -0.17(-1.41%)
Sep 16, 2008 12.40 12.40 12.40 12.40 980 -0.32(-2.53%)
Sep 15, 2008 12.86 12.86 12.40 12.72 5,907 -0.13(-1.00%)
Sep 12, 2008 12.63 12.85 12.63 12.85 1,210 +0.36(+2.87%)
Sep 11, 2008 12.49 12.49 12.49 12.49 544 +0.01(+0.04%)
Sep 10, 2008 12.40 12.94 12.40 12.48 1,318 +0.09(+0.70%)
Sep 08, 2008 12.40 12.40 12.40 12.40 0 -0.43(-3.36%)
Sep 05, 2008 13.09 13.09 12.83 12.83 217 +0.20(+1.60%)
Sep 04, 2008 13.08 13.08 12.42 12.63 7,851 -0.25(-1.95%)
Sep 03, 2008 13.09 13.09 12.87 12.88 2,804 +0.48(+3.88%)
Sep 02, 2008 13.09 13.09 12.40 12.40 4,472 +0.14(+1.12%)
Aug 29, 2008 12.42 12.63 12.26 12.26 4,980 +0.23(+1.91%)
Aug 28, 2008 12.64 12.64 12.01 12.03 3,056 -0.83(-6.43%)
Aug 27, 2008 12.85 12.86 12.85 12.86 1,186 +0.07(+0.57%)
Aug 26, 2008 11.95 12.78 11.95 12.78 2,493 -0.06(-0.50%)
Aug 25, 2008 12.85 12.85 12.85 12.85 2,504 -0.01(-0.07%)
Aug 22, 2008 12.83 12.88 12.83 12.86 6,814 +0.22(+1.74%)
Aug 20, 2008 11.18 12.64 12.64 12.64 2,286 -0.16(-1.22%)
Aug 18, 2008 12.79 12.79 12.79 12.79 0 +0.17(+1.31%)
Aug 15, 2008 12.00 12.95 12.00 12.63 3,821 +0.94(+8.01%)
Aug 14, 2008 11.69 11.69 11.69 11.69 19,929 -0.57(-4.64%)
Aug 13, 2008 12.26 12.26 12.26 12.26 1,959 +0.00(+0.00%)
Aug 12, 2008 12.26 12.26 12.26 12.26 1,959 +0.22(+1.83%)
Aug 11, 2008 12.02 12.04 11.94 12.04 1,742 +0.10(+0.85%)
Aug 08, 2008 11.71 11.94 11.02 11.94 3,952 -0.60(-4.76%)
Aug 07, 2008 12.54 12.54 12.54 12.54 0 +0.00(+0.00%)
Aug 06, 2008 12.54 12.54 12.54 12.54 0 +0.00(+0.00%)
Aug 05, 2008 11.94 12.54 11.20 12.54 1,571 +0.59(+4.92%)
Aug 04, 2008 11.08 11.96 11.08 11.95 1,197 -0.22(-1.81%)
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.