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

Qcr Holdings Inc (NQ: QCRH )

59.21 -0.18 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 31, 2009 9.259 9.416 9.259 9.342 543 -0.08(-0.88%)
Jul 30, 2009 9.636 9.655 9.241 9.425 3,731 +0.04(+0.39%)
Jul 29, 2009 9.259 9.609 9.259 9.388 6,344 -0.00(-0.04%)
Jul 28, 2009 9.361 9.425 9.333 9.392 2,471 +0.03(+0.33%)
Jul 27, 2009 9.489 9.526 9.232 9.361 8,259 -0.48(-4.86%)
Jul 24, 2009 9.682 9.839 9.682 9.839 1,355 +0.09(+0.94%)
Jul 21, 2009 9.876 9.747 9.747 9.747 4,350 -0.07(-0.75%)
Jul 20, 2009 9.811 9.820 9.710 9.820 1,305 +0.06(+0.66%)
Jul 17, 2009 9.581 10.10 9.480 9.756 30,317 +0.03(+0.28%)
Jul 16, 2009 9.802 9.802 9.581 9.728 1,740 +0.29(+3.02%)
Jul 15, 2009 9.443 9.443 9.443 9.443 251 -0.21(-2.19%)
Jul 14, 2009 9.811 9.903 9.609 9.655 2,303 -0.14(-1.41%)
Jul 10, 2009 9.655 9.793 9.793 9.793 1,957 +0.37(+3.90%)
Jul 07, 2009 9.425 9.425 9.425 9.425 0 +0.00(+0.00%)
Jul 06, 2009 9.103 9.425 9.103 9.425 677 +0.00(+0.00%)
Jul 02, 2009 9.655 9.655 9.149 9.425 5,556 +0.23(+2.50%)
Jul 01, 2009 9.195 9.195 9.195 9.195 1,974 +0.00(+0.00%)
Jun 30, 2009 9.180 9.522 9.180 9.195 1,268 -0.20(-2.15%)
Jun 29, 2009 9.471 9.696 9.388 9.397 1,740 -0.04(-0.39%)
Jun 26, 2009 9.453 9.747 9.287 9.434 2,501 +0.00(+0.00%)
Jun 25, 2009 9.517 9.517 9.351 9.434 6,824 +0.10(+1.08%)
Jun 24, 2009 10.11 10.11 9.155 9.333 7,398 -0.58(-5.84%)
Jun 23, 2009 9.636 9.912 9.195 9.912 29,629 +0.48(+5.07%)
Jun 22, 2009 9.131 9.655 9.094 9.434 14,662 +0.30(+3.32%)
Jun 19, 2009 9.287 9.287 9.039 9.131 1,098 -0.13(-1.39%)
Jun 18, 2009 9.020 9.259 9.020 9.259 3,175 +0.19(+2.13%)
Jun 16, 2009 9.066 9.066 9.066 9.066 0 -0.47(-4.92%)
Jun 15, 2009 9.581 9.581 9.517 9.535 435 +0.06(+0.58%)
Jun 12, 2009 9.057 9.673 9.057 9.480 2,641 -0.02(-0.19%)
Jun 11, 2009 9.333 9.609 9.333 9.499 652 +0.17(+1.77%)
Jun 10, 2009 9.471 9.682 9.195 9.333 1,147 +0.05(+0.49%)
Jun 08, 2009 9.581 9.287 9.287 9.287 6,090 -0.01(-0.10%)
Jun 05, 2009 9.278 9.655 9.112 9.296 8,143 -0.36(-3.71%)
Jun 04, 2009 9.407 9.655 9.195 9.655 11,195 +0.57(+6.28%)
Jun 03, 2009 9.324 9.324 8.947 9.085 4,344 -0.28(-2.95%)
Jun 02, 2009 9.535 9.641 9.324 9.361 652 +0.07(+0.79%)
Jun 01, 2009 9.535 9.535 9.149 9.287 6,585 -0.46(-4.72%)
May 29, 2009 9.195 9.747 9.195 9.747 2,246 +0.38(+4.07%)
May 28, 2009 9.186 9.563 9.186 9.365 2,555 +0.18(+1.95%)
May 27, 2009 8.873 9.195 8.873 9.186 7,034 +0.49(+5.60%)
May 26, 2009 8.790 8.790 8.699 8.699 326 -0.16(-1.77%)
May 22, 2009 8.680 8.873 8.597 8.855 4,785 +0.12(+1.37%)
May 21, 2009 8.689 8.735 8.634 8.735 435 +0.05(+0.53%)
May 20, 2009 8.772 8.689 8.689 8.689 380 -0.08(-0.94%)
May 19, 2009 8.772 8.772 8.772 8.772 595 +0.28(+3.25%)
May 18, 2009 8.558 8.588 8.487 8.496 1,745 -0.05(-0.54%)
May 13, 2009 8.542 8.542 8.542 8.542 0 -0.23(-2.62%)
May 12, 2009 8.551 8.772 8.551 8.772 789 +0.38(+4.49%)
May 11, 2009 8.358 8.625 8.358 8.395 761 +0.17(+2.01%)
May 08, 2009 8.266 8.607 7.816 8.230 39,320 -0.03(-0.33%)
May 07, 2009 8.230 8.294 8.230 8.257 3,262 +0.16(+1.93%)
May 06, 2009 8.110 8.110 7.503 8.101 4,681 -0.04(-0.45%)
May 05, 2009 8.046 8.138 8.046 8.138 13,920 +0.03(+0.34%)
May 04, 2009 8.064 8.119 7.972 8.110 870 +0.03(+0.34%)
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.