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

Qcr Holdings Inc (NQ: QCRH )

56.21 -1.33 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Mar 02, 2009 7.906 7.906 7.860 7.860 5,602 -0.41(-5.00%)
Feb 27, 2009 7.860 8.274 7.851 8.274 5,602 +0.09(+1.12%)
Feb 26, 2009 8.182 8.186 8.090 8.182 13,445 +0.00(+0.00%)
Feb 25, 2009 8.283 8.283 8.182 8.182 787 -0.09(-1.11%)
Feb 24, 2009 8.274 8.274 8.274 8.274 2,393 -0.18(-2.17%)
Feb 20, 2009 8.421 8.458 8.458 8.458 3,045 -0.63(-6.98%)
Feb 19, 2009 8.228 9.129 8.191 9.092 4,533 +0.75(+8.98%)
Feb 18, 2009 8.347 8.343 8.343 8.343 0 +0.00(+0.00%)
Feb 17, 2009 8.343 8.343 8.343 8.343 163 -0.85(-9.25%)
Feb 13, 2009 9.193 9.193 9.193 9.193 873 +0.01(+0.10%)
Feb 12, 2009 9.184 9.184 9.184 9.184 295 +0.00(+0.00%)
Feb 11, 2009 9.166 9.184 8.908 9.184 435 +0.47(+5.38%)
Feb 10, 2009 8.715 8.733 8.715 8.715 3,466 +0.43(+5.22%)
Feb 09, 2009 8.219 8.283 8.200 8.283 435 -0.40(-4.66%)
Feb 05, 2009 8.688 8.688 8.688 8.688 0 +0.00(+0.00%)
Feb 04, 2009 8.688 8.688 8.688 8.688 533 +0.51(+6.18%)
Feb 03, 2009 8.458 8.458 8.099 8.182 5,317 -0.37(-4.30%)
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.