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

Qcr Holdings Inc (NQ: QCRH )

57.29 +0.29 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 29, 2009 9.212 9.202 9.202 9.202 1,631 -0.04(-0.40%)
Jan 28, 2009 9.239 9.239 9.239 9.239 159 +0.30(+3.34%)
Jan 27, 2009 8.733 8.963 8.733 8.940 4,069 +0.11(+1.30%)
Jan 26, 2009 8.825 8.825 8.825 8.825 2,066 -0.09(-1.03%)
Jan 23, 2009 8.963 8.963 8.789 8.917 3,840 -0.04(-0.41%)
Jan 22, 2009 8.825 8.963 8.825 8.954 4,847 +0.00(+0.00%)
Jan 21, 2009 8.945 8.954 8.936 8.954 1,229 -0.01(-0.10%)
Jan 20, 2009 9.294 9.294 8.963 8.963 9,940 -0.69(-7.14%)
Jan 16, 2009 9.653 9.653 9.653 9.653 108 +0.18(+1.94%)
Jan 15, 2009 10.11 10.11 9.469 9.469 5,620 -0.01(-0.10%)
Jan 14, 2009 9.791 9.791 9.478 9.478 4,472 -0.73(-7.12%)
Jan 13, 2009 10.20 10.20 10.20 10.20 1,421 +0.32(+3.26%)
Jan 12, 2009 9.883 9.883 9.515 9.883 3,568 +0.33(+3.48%)
Jan 09, 2009 9.550 9.550 9.550 9.550 271 -1.42(-12.93%)
Jan 08, 2009 10.97 10.97 10.97 10.97 266 +0.70(+6.80%)
Jan 07, 2009 9.497 10.51 9.497 10.27 4,035 +0.19(+1.92%)
Jan 06, 2009 9.662 10.09 9.662 10.08 10,443 +0.01(+0.09%)
Jan 05, 2009 10.08 10.08 9.791 10.07 4,134 +0.32(+3.30%)
Jan 02, 2009 9.809 9.823 9.313 9.745 23,892 +0.55(+6.00%)
Dec 31, 2008 9.224 9.368 9.193 9.193 1,741 -0.17(-1.86%)
Dec 30, 2008 9.423 9.807 8.733 9.368 11,230 +0.40(+4.41%)
Dec 29, 2008 10.75 10.75 8.973 8.973 7,743 -1.37(-13.24%)
Dec 22, 2008 10.34 10.34 10.34 10.34 0 +0.18(+1.81%)
Dec 19, 2008 10.34 10.34 10.16 10.16 419 +0.04(+0.36%)
Dec 18, 2008 10.14 10.17 10.12 10.12 882 -0.45(-4.26%)
Dec 17, 2008 11.02 11.02 10.57 10.57 489 -0.23(-2.13%)
Dec 16, 2008 10.80 10.80 10.80 10.80 108 +0.06(+0.51%)
Dec 15, 2008 9.028 10.75 9.028 10.75 5,166 +1.10(+11.44%)
Dec 12, 2008 9.395 9.644 9.395 9.643 326 +0.54(+5.96%)
Dec 11, 2008 9.018 10.10 8.743 9.101 219,593 -0.69(-7.04%)
Dec 10, 2008 9.699 9.791 9.699 9.791 10,877 +0.53(+5.76%)
Dec 05, 2008 9.267 9.257 9.257 9.257 326 -1.50(-13.93%)
Dec 04, 2008 9.671 10.76 9.671 10.76 8,098 +0.31(+2.99%)
Dec 03, 2008 10.44 10.44 10.44 10.44 6,200 +0.01(+0.09%)
Dec 02, 2008 10.76 10.76 10.43 10.43 3,678 -0.32(-2.99%)
Dec 01, 2008 10.61 11.91 10.61 10.76 2,284 +0.77(+7.74%)
Nov 26, 2008 9.634 9.984 9.984 9.984 870 -0.08(-0.82%)
Nov 25, 2008 9.598 10.07 9.598 10.07 543 +0.73(+7.78%)
Nov 24, 2008 8.678 9.340 8.678 9.340 1,087 -0.31(-3.24%)
Nov 21, 2008 10.80 10.81 9.377 9.653 2,501 -1.53(-13.65%)
Nov 20, 2008 11.22 11.24 11.18 11.18 326 -1.18(-9.52%)
Nov 19, 2008 10.84 12.37 10.80 12.36 2,349 +1.73(+16.26%)
Nov 18, 2008 12.10 12.10 10.63 10.63 2,363 -2.46(-18.82%)
Nov 17, 2008 12.20 13.09 12.18 13.09 2,176 +0.70(+5.64%)
Nov 14, 2008 12.19 12.40 12.19 12.39 1,956 +0.26(+2.12%)
Nov 12, 2008 12.40 12.13 12.13 12.13 1,305 +0.05(+0.38%)
Nov 11, 2008 12.37 12.37 12.02 12.09 1,740 -0.18(-1.50%)
Nov 10, 2008 12.27 12.27 12.27 12.27 217 -0.14(-1.11%)
Nov 07, 2008 12.73 12.73 12.19 12.41 7,342 +0.67(+5.72%)
Nov 06, 2008 12.87 12.87 10.30 11.74 8,686 -0.76(-6.10%)
Nov 05, 2008 12.51 12.51 12.50 12.50 1,468 -0.38(-2.93%)
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.