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 (%)
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.