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 (%)
May 29, 2009 9.193 9.745 9.193 9.745 2,247 +0.38(+4.07%)
May 28, 2009 9.184 9.561 9.184 9.363 2,556 +0.18(+1.95%)
May 27, 2009 8.871 9.193 8.871 9.184 7,035 +0.49(+5.60%)
May 26, 2009 8.789 8.789 8.697 8.697 326 -0.16(-1.77%)
May 22, 2009 8.678 8.871 8.596 8.853 4,786 +0.12(+1.37%)
May 21, 2009 8.688 8.733 8.632 8.733 435 +0.05(+0.53%)
May 20, 2009 8.770 8.688 8.688 8.688 380 -0.08(-0.94%)
May 19, 2009 8.770 8.770 8.770 8.770 596 +0.28(+3.25%)
May 18, 2009 8.557 8.586 8.485 8.494 1,745 -0.05(-0.54%)
May 13, 2009 8.540 8.540 8.540 8.540 0 -0.23(-2.62%)
May 12, 2009 8.550 8.770 8.550 8.770 789 +0.38(+4.49%)
May 11, 2009 8.357 8.623 8.357 8.393 761 +0.17(+2.01%)
May 08, 2009 8.265 8.605 7.814 8.228 39,329 -0.03(-0.33%)
May 07, 2009 8.228 8.292 8.228 8.255 3,263 +0.16(+1.93%)
May 06, 2009 8.108 8.108 7.502 8.099 4,682 -0.04(-0.45%)
May 05, 2009 8.044 8.136 8.044 8.136 13,923 +0.03(+0.34%)
May 04, 2009 8.062 8.118 7.970 8.108 870 +0.03(+0.34%)
May 01, 2009 8.026 8.191 7.980 8.081 1,849 +0.19(+2.45%)
Apr 30, 2009 7.695 7.952 7.695 7.888 1,087 -0.10(-1.27%)
Apr 29, 2009 7.961 8.136 7.814 7.989 5,145 +0.14(+1.76%)
Apr 28, 2009 8.274 8.274 7.685 7.851 6,171 -0.46(-5.53%)
Apr 27, 2009 8.228 8.366 8.182 8.311 11,371 +0.02(+0.22%)
Apr 24, 2009 7.759 8.430 7.759 8.292 1,694 +0.15(+1.80%)
Apr 23, 2009 8.237 8.301 7.897 8.145 6,143 +0.00(+0.00%)
Apr 22, 2009 8.430 8.430 8.136 8.145 1,632 +0.30(+3.87%)
Apr 21, 2009 8.007 8.062 7.842 7.842 1,631 -0.04(-0.47%)
Apr 20, 2009 8.403 8.403 7.796 7.879 4,786 -0.17(-2.17%)
Apr 17, 2009 7.805 8.338 7.805 8.053 2,666 +0.32(+4.16%)
Apr 16, 2009 8.338 8.494 7.639 7.731 5,379 -0.62(-7.38%)
Apr 15, 2009 8.504 8.504 7.906 8.347 6,946 +0.29(+3.65%)
Apr 14, 2009 7.879 8.053 7.879 8.053 217 +0.46(+6.05%)
Apr 13, 2009 7.879 7.879 7.483 7.594 1,956 -0.33(-4.18%)
Apr 09, 2009 7.777 8.421 7.548 7.924 7,695 -0.12(-1.49%)
Apr 08, 2009 8.494 8.494 7.851 8.044 1,740 -0.42(-4.94%)
Apr 07, 2009 7.603 8.761 7.373 8.462 13,380 +1.07(+14.49%)
Apr 06, 2009 7.143 8.044 7.143 7.391 2,719 +0.26(+3.61%)
Apr 03, 2009 7.134 7.134 7.134 7.134 108 -0.68(-8.71%)
Apr 02, 2009 7.980 7.980 7.814 7.814 1,070 +0.42(+5.72%)
Mar 31, 2009 7.134 7.391 7.391 7.391 326 -0.42(-5.41%)
Mar 26, 2009 7.566 7.814 7.566 7.814 17,489 +0.28(+3.66%)
Mar 25, 2009 7.125 7.538 7.538 7.538 0 +0.00(+0.00%)
Mar 24, 2009 7.180 7.538 7.126 7.538 10,304 +0.18(+2.50%)
Mar 23, 2009 7.355 7.355 7.355 7.355 9,246 +0.18(+2.56%)
Mar 20, 2009 7.143 7.575 7.127 7.171 2,629 -0.37(-4.88%)
Mar 19, 2009 7.538 7.538 7.538 7.538 2,085 -0.18(-2.38%)
Mar 18, 2009 7.630 7.722 7.446 7.722 23,904 +0.60(+8.38%)
Mar 17, 2009 7.125 7.125 7.125 7.125 439 -0.41(-5.48%)
Mar 13, 2009 7.281 7.538 7.538 7.538 5,765 +0.26(+3.54%)
Mar 12, 2009 7.281 7.281 7.281 7.281 108 +0.02(+0.25%)
Mar 11, 2009 6.803 7.263 6.803 7.263 674 +0.46(+6.76%)
Mar 10, 2009 6.959 6.959 6.803 6.803 613 -0.09(-1.33%)
Mar 09, 2009 6.895 6.904 6.895 6.895 964 +0.00(+0.00%)
Mar 06, 2009 7.125 7.125 6.546 6.895 7,690 -0.23(-3.23%)
Mar 05, 2009 7.355 7.364 6.987 7.125 10,991 -0.40(-5.37%)
Mar 04, 2009 7.355 7.529 7.299 7.529 10,779 -0.33(-4.21%)
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.