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 (%)
Nov 26, 2008 9.624 9.973 9.973 9.973 871 -0.08(-0.82%)
Nov 25, 2008 9.587 10.06 9.587 10.06 544 +0.73(+7.78%)
Nov 24, 2008 8.669 9.330 8.669 9.330 1,088 -0.31(-3.24%)
Nov 21, 2008 10.79 10.80 9.367 9.642 2,504 -1.52(-13.65%)
Nov 20, 2008 11.20 11.23 11.17 11.17 326 -1.18(-9.52%)
Nov 19, 2008 10.83 12.36 10.79 12.34 2,352 +1.73(+16.26%)
Nov 18, 2008 12.09 12.09 10.62 10.62 2,366 -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 1,959 +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 1,742 -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 7,350 +0.67(+5.72%)
Nov 06, 2008 12.86 12.86 10.29 11.73 8,696 -0.76(-6.10%)
Nov 05, 2008 12.50 12.50 12.49 12.49 1,470 -0.38(-2.93%)
Nov 04, 2008 12.72 12.87 12.65 12.87 1,742 +0.23(+1.82%)
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%)
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.