Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Qcr Holdings Inc (NQ: QCRH )

75.54 -2.43 (-3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2008 9.144 9.286 9.113 9.113 1,756 -0.17(-1.86%)
Dec 30, 2008 9.341 9.722 8.658 9.286 11,328 +0.39(+4.41%)
Dec 29, 2008 10.65 10.65 8.894 8.894 7,811 -1.36(-13.24%)
Dec 22, 2008 10.25 10.25 10.25 10.25 0 +0.18(+1.81%)
Dec 19, 2008 10.25 10.25 10.07 10.07 423 +0.04(+0.36%)
Dec 18, 2008 10.06 10.08 10.03 10.03 889 -0.41(-3.93%)
Dec 17, 2008 10.89 10.89 10.44 10.44 495 -0.23(-2.13%)
Dec 16, 2008 10.67 10.67 10.67 10.67 110 +0.05(+0.51%)
Dec 15, 2008 8.918 10.62 8.918 10.62 5,230 +1.09(+11.44%)
Dec 12, 2008 9.281 9.527 9.281 9.526 330 +0.54(+5.96%)
Dec 11, 2008 8.909 9.981 8.637 8.991 222,292 -0.68(-7.04%)
Dec 10, 2008 9.581 9.672 9.581 9.672 11,011 +0.53(+5.76%)
Dec 05, 2008 9.154 9.145 9.145 9.145 330 -1.48(-13.93%)
Dec 04, 2008 9.554 10.63 9.554 10.63 8,197 +0.31(+2.99%)
Dec 03, 2008 10.32 10.32 10.32 10.32 6,276 +0.01(+0.09%)
Dec 02, 2008 10.63 10.63 10.31 10.31 3,724 -0.32(-2.99%)
Dec 01, 2008 10.48 11.77 10.48 10.63 2,312 +0.76(+7.74%)
Nov 26, 2008 9.517 9.863 9.863 9.863 880 -0.08(-0.82%)
Nov 25, 2008 9.481 9.944 9.481 9.944 550 +0.72(+7.78%)
Nov 24, 2008 8.573 9.227 8.573 9.227 1,101 -0.31(-3.24%)
Nov 21, 2008 10.67 10.68 9.263 9.536 2,532 -1.51(-13.65%)
Nov 20, 2008 11.08 11.11 11.04 11.04 330 -1.16(-9.52%)
Nov 19, 2008 10.71 12.22 10.67 12.21 2,378 +1.71(+16.26%)
Nov 18, 2008 11.95 11.95 10.50 10.50 2,392 -2.43(-18.82%)
Nov 17, 2008 12.05 12.93 12.03 12.93 2,203 +0.69(+5.64%)
Nov 14, 2008 12.04 12.25 12.04 12.24 1,980 +0.25(+2.12%)
Nov 12, 2008 12.25 11.99 11.99 11.99 1,321 +0.05(+0.38%)
Nov 11, 2008 12.22 12.22 11.88 11.94 1,761 -0.18(-1.50%)
Nov 10, 2008 12.12 12.12 12.12 12.12 220 -0.14(-1.11%)
Nov 07, 2008 12.58 12.58 12.04 12.26 7,432 +0.66(+5.72%)
Nov 06, 2008 12.71 12.71 10.17 11.60 8,793 -0.75(-6.10%)
Nov 05, 2008 12.36 12.36 12.35 12.35 1,486 -0.37(-2.93%)
Nov 04, 2008 12.58 12.72 12.51 12.72 1,761 +0.23(+1.82%)
Oct 31, 2008 12.50 12.50 12.50 12.50 440 -0.22(-1.71%)
Oct 29, 2008 12.34 12.71 12.71 12.71 17,948 +0.46(+3.78%)
Oct 28, 2008 11.82 12.25 11.82 12.25 1,651 +0.45(+3.77%)
Oct 27, 2008 11.82 11.82 11.81 11.81 1,211 +0.01(+0.08%)
Oct 23, 2008 11.80 11.80 11.80 11.80 0 +0.00(+0.00%)
Oct 22, 2008 11.82 11.82 10.63 11.80 1,176 -0.03(-0.23%)
Oct 21, 2008 11.93 12.35 11.81 11.82 5,343 +1.13(+10.53%)
Oct 20, 2008 10.70 10.70 10.70 10.70 0 +0.00(+0.00%)
Oct 17, 2008 10.72 10.75 10.63 10.70 1,209 -0.60(-5.31%)
Oct 16, 2008 10.71 11.42 10.71 11.30 2,202 +0.85(+8.17%)
Oct 15, 2008 10.67 10.72 10.44 10.44 6,446 -0.27(-2.54%)
Oct 14, 2008 11.35 11.81 10.67 10.72 16,450 +0.09(+0.85%)
Oct 13, 2008 11.35 11.35 9.699 10.63 6,682 -0.27(-2.50%)
Oct 10, 2008 11.35 11.35 10.90 10.90 6,321 -0.45(-4.00%)
Oct 09, 2008 11.87 11.96 11.35 11.35 2,669 -0.73(-6.01%)
Oct 06, 2008 11.86 12.08 12.08 12.08 3,853 +0.00(+0.00%)
Oct 03, 2008 12.08 12.08 12.08 12.08 1,370 +0.00(+0.00%)
Oct 02, 2008 12.08 12.08 12.08 12.08 198 -0.18(-1.48%)
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.