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

Qcr Holdings Inc (NQ: QCRH )

59.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
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%)
May 01, 2009 8.027 8.193 7.981 8.082 1,848 +0.19(+2.45%)
Apr 30, 2009 7.696 7.954 7.696 7.889 1,087 -0.10(-1.27%)
Apr 29, 2009 7.963 8.138 7.816 7.991 5,144 +0.14(+1.76%)
Apr 28, 2009 8.276 8.276 7.687 7.853 6,170 -0.46(-5.53%)
Apr 27, 2009 8.230 8.368 8.184 8.312 11,369 +0.02(+0.22%)
Apr 24, 2009 7.761 8.432 7.761 8.294 1,694 +0.15(+1.80%)
Apr 23, 2009 8.239 8.303 7.899 8.147 6,142 +0.00(+0.00%)
Apr 22, 2009 8.432 8.432 8.138 8.147 1,632 +0.30(+3.87%)
Apr 21, 2009 8.009 8.064 7.843 7.843 1,631 -0.04(-0.47%)
Apr 20, 2009 8.404 8.404 7.797 7.880 4,785 -0.17(-2.17%)
Apr 17, 2009 7.807 8.340 7.807 8.055 2,665 +0.32(+4.16%)
Apr 16, 2009 8.340 8.496 7.641 7.733 5,377 -0.62(-7.38%)
Apr 15, 2009 8.505 8.505 7.908 8.349 6,945 +0.29(+3.65%)
Apr 14, 2009 7.880 8.055 7.880 8.055 217 +0.46(+6.05%)
Apr 13, 2009 7.880 7.880 7.485 7.595 1,956 -0.33(-4.18%)
Apr 09, 2009 7.779 8.423 7.549 7.926 7,694 -0.12(-1.49%)
Apr 08, 2009 8.496 8.496 7.853 8.046 1,740 -0.42(-4.94%)
Apr 07, 2009 7.604 8.763 7.374 8.464 13,377 +1.07(+14.49%)
Apr 06, 2009 7.145 8.046 7.145 7.393 2,718 +0.26(+3.61%)
Apr 03, 2009 7.135 7.135 7.135 7.135 108 -0.68(-8.71%)
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.