Skip to main content

Qcr Holdings Inc (NQ: QCRH )

55.65 +0.20 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 7.172 7.172 7.071 7.071 4,017 -0.06(-0.77%)
Nov 27, 2009 6.842 7.126 6.483 7.126 6,699 +0.15(+2.11%)
Nov 25, 2009 7.429 7.429 6.943 6.979 8,454 -0.48(-6.40%)
Nov 24, 2009 7.255 7.815 7.044 7.457 19,625 -0.51(-6.34%)
Nov 23, 2009 8.072 8.641 7.631 7.962 23,695 +0.10(+1.28%)
Nov 20, 2009 7.438 8.237 7.347 7.861 7,459 -0.53(-6.35%)
Nov 19, 2009 7.438 8.834 7.438 8.393 4,137 +0.13(+1.56%)
Nov 18, 2009 8.338 8.467 8.265 8.265 3,602 +0.12(+1.47%)
Nov 17, 2009 7.824 8.375 7.824 8.146 4,676 +0.22(+2.78%)
Nov 16, 2009 8.265 8.265 7.668 7.925 3,455 -0.45(-5.41%)
Nov 12, 2009 8.379 8.379 8.379 8.379 0 -0.48(-5.45%)
Nov 11, 2009 8.724 8.908 8.724 8.862 1,208 +0.14(+1.58%)
Nov 10, 2009 8.954 8.954 8.724 8.724 4,691 +0.00(+0.00%)
Nov 09, 2009 9.091 9.091 8.724 8.724 6,417 -0.39(-4.23%)
Nov 06, 2009 9.091 9.110 9.000 9.110 3,520 +0.02(+0.20%)
Nov 05, 2009 9.238 9.238 9.091 9.091 871 +0.09(+1.02%)
Nov 04, 2009 9.091 9.091 8.724 9.000 4,063 -0.09(-1.01%)
Nov 03, 2009 9.091 9.091 9.091 9.091 373 +0.00(+0.00%)
Nov 02, 2009 9.091 9.091 9.091 9.091 872 -0.32(-3.41%)
Oct 30, 2009 9.404 9.413 9.404 9.413 1,627 +0.29(+3.22%)
Oct 28, 2009 9.119 9.119 9.119 9.119 0 -0.06(-0.70%)
Oct 27, 2009 9.119 9.183 9.119 9.183 1,088 -0.08(-0.89%)
Oct 26, 2009 9.156 9.339 9.156 9.266 4,243 +0.04(+0.40%)
Oct 23, 2009 9.229 9.229 9.122 9.229 871 -0.06(-0.59%)
Oct 22, 2009 9.440 9.440 9.284 9.284 1,145 +0.10(+1.10%)
Oct 21, 2009 9.188 9.229 9.183 9.183 762 -0.28(-2.91%)
Oct 20, 2009 9.459 9.459 9.459 9.459 2,959 +0.28(+3.00%)
Oct 19, 2009 9.183 9.183 9.183 9.183 108 -0.01(-0.16%)
Oct 16, 2009 9.192 9.198 9.183 9.198 1,785 -0.08(-0.83%)
Oct 15, 2009 9.192 9.275 9.183 9.275 4,464 +0.39(+4.34%)
Oct 13, 2009 9.128 8.889 8.889 8.889 3,484 -0.22(-2.42%)
Oct 12, 2009 9.110 9.110 9.110 9.110 108 +0.02(+0.20%)
Oct 09, 2009 9.174 9.220 9.064 9.091 11,174 -0.34(-3.60%)
Oct 08, 2009 9.091 9.633 9.091 9.431 2,703 +0.43(+4.80%)
Oct 07, 2009 8.862 9.229 8.862 9.000 5,811 -0.09(-1.01%)
Oct 06, 2009 9.238 9.293 9.009 9.091 1,442 -0.09(-1.00%)
Oct 05, 2009 9.091 9.183 9.091 9.183 3,302 +0.09(+1.01%)
Oct 02, 2009 9.229 9.229 9.091 9.091 2,505 -0.25(-2.65%)
Oct 01, 2009 9.312 9.523 9.183 9.339 1,987 -0.03(-0.29%)
Sep 30, 2009 9.211 9.505 9.211 9.367 2,213 -0.07(-0.78%)
Sep 29, 2009 9.642 9.835 9.293 9.440 6,307 +0.22(+2.39%)
Sep 28, 2009 9.642 9.661 9.220 9.220 8,751 +0.12(+1.31%)
Sep 25, 2009 9.440 9.440 9.101 9.101 1,431 -0.41(-4.34%)
Sep 24, 2009 9.330 9.514 9.330 9.514 217 +0.23(+2.47%)
Sep 23, 2009 9.358 9.367 9.257 9.284 871 -0.04(-0.39%)
Sep 22, 2009 9.211 9.339 9.091 9.321 4,343 +0.01(+0.10%)
Sep 21, 2009 9.376 9.413 9.018 9.312 7,426 -0.15(-1.55%)
Sep 18, 2009 9.110 9.459 9.099 9.459 1,771 +0.14(+1.48%)
Sep 17, 2009 9.119 9.505 9.119 9.321 653 +0.23(+2.53%)
Sep 16, 2009 9.376 9.376 8.862 9.091 31,682 -0.06(-0.60%)
Sep 15, 2009 9.110 9.147 9.110 9.147 1,189 +0.16(+1.74%)
Sep 14, 2009 8.954 9.312 8.917 8.990 1,687 -0.22(-2.39%)
Sep 11, 2009 8.935 9.358 8.935 9.211 28,325 +0.21(+2.35%)
Sep 10, 2009 9.183 9.183 9.000 9.000 2,389 -0.09(-1.01%)
Sep 09, 2009 9.073 9.459 9.045 9.091 6,964 -0.37(-3.88%)
Sep 08, 2009 9.073 9.459 9.073 9.459 10,671 +0.39(+4.25%)
Sep 04, 2009 9.036 9.101 9.000 9.073 1,088 +0.17(+1.86%)
Sep 03, 2009 8.908 8.908 8.908 8.908 108 -0.05(-0.51%)
Sep 02, 2009 8.816 8.954 8.807 8.954 980 +0.00(+0.00%)
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.