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 (%)
Aug 31, 2009 9.185 9.516 8.937 9.406 3,356 +0.19(+2.09%)
Aug 28, 2009 9.424 9.424 9.084 9.213 1,197 -0.28(-2.90%)
Aug 27, 2009 9.617 9.654 9.332 9.488 2,504 +0.28(+3.09%)
Aug 26, 2009 9.452 9.452 8.974 9.204 7,496 -0.25(-2.62%)
Aug 25, 2009 10.06 10.06 9.369 9.452 12,700 -0.14(-1.44%)
Aug 24, 2009 9.507 9.837 9.057 9.589 14,362 -0.03(-0.29%)
Aug 21, 2009 9.599 9.902 9.185 9.617 13,680 +0.49(+5.33%)
Aug 20, 2009 9.589 9.589 9.038 9.130 5,787 -0.41(-4.33%)
Aug 19, 2009 9.507 10.01 8.781 9.543 8,083 +0.33(+3.59%)
Aug 18, 2009 9.268 9.865 9.047 9.213 2,068 -0.01(-0.10%)
Aug 17, 2009 8.956 9.644 8.956 9.222 1,628 +0.27(+2.96%)
Aug 13, 2009 8.956 8.956 8.956 8.956 1,415 +0.00(+0.01%)
Aug 12, 2009 8.956 8.956 8.726 8.956 3,766 +0.23(+2.63%)
Aug 11, 2009 8.735 8.735 8.698 8.726 922 -0.66(-7.05%)
Aug 10, 2009 9.461 9.856 9.194 9.387 2,980 +0.17(+1.79%)
Aug 07, 2009 9.562 9.644 9.139 9.222 16,063 -0.51(-5.28%)
Aug 06, 2009 9.323 9.911 9.323 9.736 9,944 +0.63(+6.96%)
Aug 05, 2009 9.268 9.369 9.103 9.103 1,108 +0.06(+0.71%)
Aug 04, 2009 9.323 9.323 9.038 9.038 1,661 -0.37(-3.91%)
Aug 03, 2009 9.369 9.644 9.360 9.406 3,483 +0.07(+0.79%)
Jul 31, 2009 9.249 9.406 9.249 9.332 544 -0.08(-0.88%)
Jul 30, 2009 9.626 9.644 9.231 9.415 3,735 +0.04(+0.39%)
Jul 29, 2009 9.249 9.599 9.249 9.378 6,351 -0.00(-0.04%)
Jul 28, 2009 9.351 9.415 9.323 9.382 2,474 +0.03(+0.33%)
Jul 27, 2009 9.479 9.516 9.222 9.351 8,268 -0.48(-4.86%)
Jul 24, 2009 9.672 9.828 9.672 9.828 1,356 +0.09(+0.94%)
Jul 21, 2009 9.865 9.736 9.736 9.736 4,354 -0.07(-0.75%)
Jul 20, 2009 9.801 9.810 9.700 9.810 1,306 +0.06(+0.66%)
Jul 17, 2009 9.571 10.09 9.470 9.745 30,349 +0.03(+0.28%)
Jul 16, 2009 9.791 9.791 9.571 9.718 1,741 +0.28(+3.02%)
Jul 15, 2009 9.433 9.433 9.433 9.433 251 -0.21(-2.19%)
Jul 14, 2009 9.801 9.892 9.599 9.644 2,305 -0.14(-1.41%)
Jul 10, 2009 9.644 9.782 9.782 9.782 1,959 +0.37(+3.90%)
Jul 07, 2009 9.415 9.415 9.415 9.415 0 +0.00(+0.00%)
Jul 06, 2009 9.093 9.415 9.093 9.415 678 +0.00(+0.00%)
Jul 02, 2009 9.644 9.644 9.139 9.415 5,562 +0.23(+2.50%)
Jul 01, 2009 9.185 9.185 9.185 9.185 1,977 +0.00(+0.00%)
Jun 30, 2009 9.171 9.511 9.171 9.185 1,269 -0.20(-2.15%)
Jun 29, 2009 9.461 9.686 9.378 9.387 1,741 -0.04(-0.39%)
Jun 26, 2009 9.442 9.736 9.277 9.424 2,504 +0.00(+0.00%)
Jun 25, 2009 9.507 9.507 9.341 9.424 6,831 +0.10(+1.08%)
Jun 24, 2009 10.10 10.10 9.145 9.323 7,406 -0.58(-5.84%)
Jun 23, 2009 9.626 9.902 9.185 9.902 29,661 +0.48(+5.07%)
Jun 22, 2009 9.121 9.644 9.084 9.424 14,677 +0.30(+3.32%)
Jun 19, 2009 9.277 9.277 9.029 9.121 1,099 -0.13(-1.39%)
Jun 18, 2009 9.011 9.249 9.011 9.249 3,179 +0.19(+2.13%)
Jun 16, 2009 9.057 9.057 9.057 9.057 0 -0.47(-4.92%)
Jun 15, 2009 9.571 9.571 9.507 9.525 435 +0.06(+0.58%)
Jun 12, 2009 9.047 9.663 9.047 9.470 2,644 -0.02(-0.19%)
Jun 11, 2009 9.323 9.599 9.323 9.488 653 +0.17(+1.77%)
Jun 10, 2009 9.461 9.672 9.185 9.323 1,148 +0.05(+0.49%)
Jun 08, 2009 9.571 9.277 9.277 9.277 6,096 -0.01(-0.10%)
Jun 05, 2009 9.268 9.644 9.103 9.286 8,152 -0.36(-3.71%)
Jun 04, 2009 9.396 9.644 9.185 9.644 11,207 +0.57(+6.28%)
Jun 03, 2009 9.314 9.314 8.937 9.075 4,349 -0.28(-2.95%)
Jun 02, 2009 9.525 9.631 9.314 9.351 653 +0.07(+0.79%)
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.