Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 7.174 7.174 7.073 7.073 4,016 -0.06(-0.77%)
Nov 27, 2009 6.843 7.128 6.485 7.128 6,697 +0.15(+2.11%)
Nov 25, 2009 7.431 7.431 6.944 6.981 8,452 -0.48(-6.40%)
Nov 24, 2009 7.256 7.817 7.045 7.458 19,621 -0.51(-6.34%)
Nov 23, 2009 8.074 8.643 7.633 7.964 23,690 +0.10(+1.28%)
Nov 20, 2009 7.440 8.239 7.348 7.863 7,457 -0.53(-6.35%)
Nov 19, 2009 7.440 8.836 7.440 8.395 4,137 +0.13(+1.56%)
Nov 18, 2009 8.340 8.469 8.267 8.267 3,601 +0.12(+1.47%)
Nov 17, 2009 7.826 8.377 7.826 8.147 4,676 +0.22(+2.78%)
Nov 16, 2009 8.267 8.267 7.670 7.927 3,454 -0.45(-5.41%)
Nov 12, 2009 8.381 8.381 8.381 8.381 0 -0.48(-5.45%)
Nov 11, 2009 8.726 8.910 8.726 8.864 1,208 +0.14(+1.58%)
Nov 10, 2009 8.955 8.955 8.726 8.726 4,690 +0.00(+0.00%)
Nov 09, 2009 9.093 9.093 8.726 8.726 6,415 -0.39(-4.23%)
Nov 06, 2009 9.093 9.112 9.001 9.112 3,519 +0.02(+0.20%)
Nov 05, 2009 9.240 9.240 9.093 9.093 870 +0.09(+1.02%)
Nov 04, 2009 9.093 9.093 8.726 9.001 4,063 -0.09(-1.01%)
Nov 03, 2009 9.093 9.093 9.093 9.093 373 +0.00(+0.00%)
Nov 02, 2009 9.093 9.093 9.093 9.093 872 -0.32(-3.41%)
Oct 30, 2009 9.406 9.415 9.406 9.415 1,627 +0.29(+3.22%)
Oct 28, 2009 9.121 9.121 9.121 9.121 0 -0.06(-0.70%)
Oct 27, 2009 9.121 9.185 9.121 9.185 1,088 -0.08(-0.89%)
Oct 26, 2009 9.158 9.341 9.158 9.268 4,242 +0.04(+0.40%)
Oct 23, 2009 9.231 9.231 9.124 9.231 870 -0.06(-0.59%)
Oct 22, 2009 9.442 9.442 9.286 9.286 1,145 +0.10(+1.10%)
Oct 21, 2009 9.190 9.231 9.185 9.185 762 -0.28(-2.91%)
Oct 20, 2009 9.461 9.461 9.461 9.461 2,959 +0.28(+3.00%)
Oct 19, 2009 9.185 9.185 9.185 9.185 108 -0.01(-0.16%)
Oct 16, 2009 9.194 9.200 9.185 9.200 1,785 -0.08(-0.83%)
Oct 15, 2009 9.194 9.277 9.185 9.277 4,463 +0.39(+4.34%)
Oct 13, 2009 9.130 8.891 8.891 8.891 3,483 -0.22(-2.42%)
Oct 12, 2009 9.112 9.112 9.112 9.112 108 +0.02(+0.20%)
Oct 09, 2009 9.176 9.222 9.066 9.093 11,172 -0.34(-3.60%)
Oct 08, 2009 9.093 9.635 9.093 9.433 2,703 +0.43(+4.80%)
Oct 07, 2009 8.864 9.231 8.864 9.001 5,810 -0.09(-1.01%)
Oct 06, 2009 9.240 9.295 9.011 9.093 1,442 -0.09(-1.00%)
Oct 05, 2009 9.093 9.185 9.093 9.185 3,302 +0.09(+1.01%)
Oct 02, 2009 9.231 9.231 9.093 9.093 2,505 -0.25(-2.65%)
Oct 01, 2009 9.314 9.525 9.185 9.341 1,986 -0.03(-0.29%)
Sep 30, 2009 9.213 9.507 9.213 9.369 2,213 -0.07(-0.78%)
Sep 29, 2009 9.644 9.837 9.295 9.442 6,305 +0.22(+2.39%)
Sep 28, 2009 9.644 9.663 9.222 9.222 8,749 +0.12(+1.31%)
Sep 25, 2009 9.442 9.442 9.103 9.103 1,431 -0.41(-4.34%)
Sep 24, 2009 9.332 9.516 9.332 9.516 217 +0.23(+2.47%)
Sep 23, 2009 9.360 9.369 9.259 9.286 870 -0.04(-0.39%)
Sep 22, 2009 9.213 9.341 9.093 9.323 4,342 +0.01(+0.10%)
Sep 21, 2009 9.378 9.415 9.020 9.314 7,424 -0.15(-1.55%)
Sep 18, 2009 9.112 9.461 9.101 9.461 1,771 +0.14(+1.48%)
Sep 17, 2009 9.121 9.507 9.121 9.323 653 +0.23(+2.53%)
Sep 16, 2009 9.378 9.378 8.864 9.093 31,675 -0.06(-0.60%)
Sep 15, 2009 9.112 9.148 9.112 9.148 1,188 +0.16(+1.74%)
Sep 14, 2009 8.956 9.314 8.919 8.992 1,687 -0.22(-2.39%)
Sep 11, 2009 8.937 9.360 8.937 9.213 28,319 +0.21(+2.35%)
Sep 10, 2009 9.185 9.185 9.001 9.001 2,388 -0.09(-1.01%)
Sep 09, 2009 9.075 9.461 9.047 9.093 6,963 -0.37(-3.88%)
Sep 08, 2009 9.075 9.461 9.075 9.461 10,669 +0.39(+4.25%)
Sep 04, 2009 9.038 9.103 9.001 9.075 1,088 +0.17(+1.86%)
Sep 03, 2009 8.910 8.910 8.910 8.910 108 -0.05(-0.51%)
Sep 02, 2009 8.818 8.956 8.809 8.956 979 +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.