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

Qcr Holdings Inc (NQ: QCRH )

58.69 +0.31 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
Sep 30, 2009 9.223 9.517 9.223 9.379 2,210 -0.07(-0.78%)
Sep 29, 2009 9.655 9.848 9.305 9.453 6,299 +0.22(+2.39%)
Sep 28, 2009 9.655 9.673 9.232 9.232 8,740 +0.12(+1.31%)
Sep 25, 2009 9.453 9.453 9.112 9.112 1,430 -0.41(-4.34%)
Sep 24, 2009 9.342 9.526 9.342 9.526 217 +0.23(+2.47%)
Sep 23, 2009 9.370 9.379 9.269 9.296 870 -0.04(-0.39%)
Sep 22, 2009 9.223 9.351 9.103 9.333 4,338 +0.01(+0.10%)
Sep 21, 2009 9.388 9.425 9.030 9.324 7,417 -0.15(-1.55%)
Sep 18, 2009 9.122 9.471 9.110 9.471 1,769 +0.14(+1.48%)
Sep 17, 2009 9.131 9.517 9.131 9.333 652 +0.23(+2.53%)
Sep 16, 2009 9.388 9.388 8.873 9.103 31,641 -0.06(-0.60%)
Sep 15, 2009 9.122 9.158 9.122 9.158 1,187 +0.16(+1.74%)
Sep 14, 2009 8.965 9.324 8.928 9.002 1,685 -0.22(-2.39%)
Sep 11, 2009 8.947 9.370 8.947 9.223 28,289 +0.21(+2.35%)
Sep 10, 2009 9.195 9.195 9.011 9.011 2,386 -0.09(-1.01%)
Sep 09, 2009 9.085 9.471 9.057 9.103 6,955 -0.37(-3.88%)
Sep 08, 2009 9.085 9.471 9.085 9.471 10,657 +0.39(+4.25%)
Sep 04, 2009 9.048 9.112 9.011 9.085 1,087 +0.17(+1.86%)
Sep 03, 2009 8.919 8.919 8.919 8.919 108 -0.05(-0.51%)
Sep 02, 2009 8.827 8.965 8.818 8.965 978 +0.00(+0.00%)
Sep 01, 2009 9.223 9.223 8.735 8.965 3,583 -0.45(-4.79%)
Aug 31, 2009 9.195 9.526 8.947 9.416 3,352 +0.19(+2.09%)
Aug 28, 2009 9.434 9.434 9.094 9.223 1,196 -0.28(-2.90%)
Aug 27, 2009 9.627 9.664 9.342 9.499 2,501 +0.29(+3.09%)
Aug 26, 2009 9.462 9.462 8.984 9.213 7,488 -0.25(-2.62%)
Aug 25, 2009 10.07 10.07 9.379 9.462 12,687 -0.14(-1.44%)
Aug 24, 2009 9.517 9.848 9.066 9.600 14,346 -0.03(-0.29%)
Aug 21, 2009 9.609 9.912 9.195 9.627 13,665 +0.49(+5.33%)
Aug 20, 2009 9.600 9.600 9.048 9.140 5,781 -0.41(-4.33%)
Aug 19, 2009 9.517 10.02 8.790 9.554 8,074 +0.33(+3.59%)
Aug 18, 2009 9.278 9.876 9.057 9.223 2,066 -0.01(-0.10%)
Aug 17, 2009 8.965 9.655 8.965 9.232 1,626 +0.27(+2.96%)
Aug 13, 2009 8.965 8.966 8.966 8.966 1,413 +0.00(+0.01%)
Aug 12, 2009 8.965 8.965 8.735 8.965 3,762 +0.23(+2.63%)
Aug 11, 2009 8.745 8.745 8.708 8.735 921 -0.66(-7.05%)
Aug 10, 2009 9.471 9.866 9.204 9.397 2,977 +0.17(+1.79%)
Aug 07, 2009 9.572 9.655 9.149 9.232 16,046 -0.51(-5.28%)
Aug 06, 2009 9.333 9.921 9.333 9.747 9,933 +0.63(+6.96%)
Aug 05, 2009 9.278 9.379 9.112 9.112 1,107 +0.06(+0.71%)
Aug 04, 2009 9.333 9.333 9.048 9.048 1,659 -0.37(-3.91%)
Aug 03, 2009 9.379 9.655 9.370 9.416 3,480 +0.07(+0.79%)
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%)
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.