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 (%)
Aug 31, 2009 9.183 9.514 8.935 9.404 3,357 +0.19(+2.09%)
Aug 28, 2009 9.422 9.422 9.082 9.211 1,197 -0.28(-2.90%)
Aug 27, 2009 9.615 9.652 9.330 9.486 2,504 +0.28(+3.09%)
Aug 26, 2009 9.450 9.450 8.972 9.202 7,498 -0.25(-2.62%)
Aug 25, 2009 10.06 10.06 9.367 9.450 12,703 -0.14(-1.44%)
Aug 24, 2009 9.505 9.835 9.055 9.587 14,365 -0.03(-0.29%)
Aug 21, 2009 9.596 9.900 9.183 9.615 13,683 +0.49(+5.33%)
Aug 20, 2009 9.587 9.587 9.036 9.128 5,788 -0.41(-4.33%)
Aug 19, 2009 9.505 10.01 8.779 9.541 8,085 +0.33(+3.59%)
Aug 18, 2009 9.266 9.863 9.045 9.211 2,068 -0.01(-0.10%)
Aug 17, 2009 8.954 9.642 8.954 9.220 1,629 +0.27(+2.96%)
Aug 13, 2009 8.954 8.955 8.955 8.955 1,415 +0.00(+0.01%)
Aug 12, 2009 8.954 8.954 8.724 8.954 3,767 +0.23(+2.63%)
Aug 11, 2009 8.733 8.733 8.697 8.724 922 -0.66(-7.04%)
Aug 10, 2009 9.459 9.854 9.192 9.385 2,981 +0.17(+1.79%)
Aug 07, 2009 9.560 9.642 9.137 9.220 16,067 -0.51(-5.28%)
Aug 06, 2009 9.321 9.909 9.321 9.734 9,946 +0.63(+6.96%)
Aug 05, 2009 9.266 9.367 9.101 9.101 1,108 +0.06(+0.71%)
Aug 04, 2009 9.321 9.321 9.036 9.036 1,661 -0.37(-3.91%)
Aug 03, 2009 9.367 9.642 9.358 9.404 3,484 +0.07(+0.79%)
Jul 31, 2009 9.248 9.404 9.248 9.330 544 -0.08(-0.88%)
Jul 30, 2009 9.624 9.642 9.229 9.413 3,736 +0.04(+0.39%)
Jul 29, 2009 9.248 9.596 9.248 9.376 6,352 -0.00(-0.04%)
Jul 28, 2009 9.349 9.413 9.321 9.380 2,475 +0.03(+0.33%)
Jul 27, 2009 9.477 9.514 9.220 9.349 8,270 -0.48(-4.86%)
Jul 24, 2009 9.670 9.826 9.670 9.826 1,356 +0.09(+0.94%)
Jul 21, 2009 9.863 9.734 9.734 9.734 4,355 -0.07(-0.75%)
Jul 20, 2009 9.799 9.808 9.697 9.808 1,306 +0.06(+0.66%)
Jul 17, 2009 9.569 10.08 9.468 9.743 30,356 +0.03(+0.28%)
Jul 16, 2009 9.789 9.789 9.569 9.716 1,742 +0.28(+3.02%)
Jul 15, 2009 9.431 9.431 9.431 9.431 251 -0.21(-2.19%)
Jul 14, 2009 9.799 9.890 9.596 9.642 2,306 -0.14(-1.41%)
Jul 10, 2009 9.642 9.780 9.780 9.780 1,960 +0.37(+3.90%)
Jul 07, 2009 9.413 9.413 9.413 9.413 0 +0.00(+0.00%)
Jul 06, 2009 9.091 9.413 9.091 9.413 678 +0.00(+0.00%)
Jul 02, 2009 9.642 9.642 9.137 9.413 5,563 +0.23(+2.50%)
Jul 01, 2009 9.183 9.183 9.183 9.183 1,977 +0.00(+0.00%)
Jun 30, 2009 9.169 9.509 9.169 9.183 1,269 -0.20(-2.15%)
Jun 29, 2009 9.459 9.684 9.376 9.385 1,742 -0.04(-0.39%)
Jun 26, 2009 9.440 9.734 9.275 9.422 2,504 +0.00(+0.00%)
Jun 25, 2009 9.505 9.505 9.339 9.422 6,833 +0.10(+1.08%)
Jun 24, 2009 10.10 10.10 9.143 9.321 7,408 -0.58(-5.84%)
Jun 23, 2009 9.624 9.900 9.183 9.900 29,668 +0.48(+5.07%)
Jun 22, 2009 9.119 9.642 9.082 9.422 14,681 +0.30(+3.32%)
Jun 19, 2009 9.275 9.275 9.027 9.119 1,099 -0.13(-1.39%)
Jun 18, 2009 9.009 9.248 9.009 9.248 3,179 +0.19(+2.13%)
Jun 16, 2009 9.055 9.055 9.055 9.055 0 -0.47(-4.92%)
Jun 15, 2009 9.569 9.569 9.505 9.523 435 +0.06(+0.58%)
Jun 12, 2009 9.045 9.661 9.045 9.468 2,645 -0.02(-0.19%)
Jun 11, 2009 9.321 9.596 9.321 9.486 653 +0.17(+1.77%)
Jun 10, 2009 9.459 9.670 9.183 9.321 1,148 +0.05(+0.50%)
Jun 08, 2009 9.569 9.275 9.275 9.275 6,098 -0.01(-0.10%)
Jun 05, 2009 9.266 9.642 9.101 9.284 8,153 -0.36(-3.71%)
Jun 04, 2009 9.394 9.642 9.183 9.642 11,209 +0.57(+6.28%)
Jun 03, 2009 9.312 9.312 8.935 9.073 4,350 -0.28(-2.95%)
Jun 02, 2009 9.523 9.629 9.312 9.349 653 +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.