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

Qcr Holdings Inc (NQ: QCRH )

56.04 +1.08 (+1.97%)
Streaming Delayed Price Updated: 10:31 AM EDT, May 1, 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 7.696 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%)
Apr 02, 2009 7.981 7.981 7.816 7.816 1,070 +0.42(+5.72%)
Mar 31, 2009 7.135 7.393 7.393 7.393 326 -0.42(-5.41%)
Mar 26, 2009 7.568 7.816 7.568 7.816 17,485 +0.28(+3.66%)
Mar 25, 2009 7.126 7.540 7.540 7.540 0 +0.00(+0.00%)
Mar 24, 2009 7.181 7.540 7.128 7.540 10,302 +0.18(+2.50%)
Mar 23, 2009 7.356 7.356 7.356 7.356 9,244 +0.18(+2.56%)
Mar 20, 2009 7.145 7.577 7.128 7.172 2,628 -0.37(-4.88%)
Mar 19, 2009 7.540 7.540 7.540 7.540 2,084 -0.18(-2.38%)
Mar 18, 2009 7.632 7.724 7.448 7.724 23,899 +0.60(+8.38%)
Mar 17, 2009 7.127 7.127 7.127 7.127 439 -0.41(-5.48%)
Mar 13, 2009 7.283 7.540 7.540 7.540 5,763 +0.26(+3.54%)
Mar 12, 2009 7.283 7.283 7.283 7.283 108 +0.02(+0.25%)
Mar 11, 2009 6.804 7.264 6.804 7.264 674 +0.46(+6.76%)
Mar 10, 2009 6.961 6.961 6.804 6.804 613 -0.09(-1.33%)
Mar 09, 2009 6.896 6.906 6.896 6.896 964 +0.00(+0.00%)
Mar 06, 2009 7.126 7.126 6.547 6.896 7,688 -0.23(-3.23%)
Mar 05, 2009 7.356 7.365 6.988 7.126 10,989 -0.40(-5.37%)
Mar 04, 2009 7.356 7.531 7.301 7.531 10,777 -0.33(-4.21%)
Mar 02, 2009 7.908 7.908 7.862 7.862 5,600 -0.41(-5.00%)
Feb 27, 2009 7.862 8.276 7.853 8.276 5,600 +0.09(+1.12%)
Feb 26, 2009 8.184 8.188 8.092 8.184 13,443 +0.00(+0.00%)
Feb 25, 2009 8.285 8.285 8.184 8.184 787 -0.09(-1.11%)
Feb 24, 2009 8.276 8.276 8.276 8.276 2,392 -0.18(-2.17%)
Feb 20, 2009 8.423 8.459 8.459 8.459 3,045 -0.63(-6.98%)
Feb 19, 2009 8.230 9.131 8.193 9.094 4,532 +0.75(+8.98%)
Feb 18, 2009 8.349 8.345 8.345 8.345 0 +0.00(+0.00%)
Feb 17, 2009 8.345 8.345 8.345 8.345 163 -0.85(-9.25%)
Feb 13, 2009 9.195 9.195 9.195 9.195 873 +0.01(+0.10%)
Feb 12, 2009 9.186 9.186 9.186 9.186 295 +0.00(+0.00%)
Feb 11, 2009 9.168 9.186 8.910 9.186 435 +0.47(+5.38%)
Feb 10, 2009 8.717 8.735 8.717 8.717 3,465 +0.43(+5.22%)
Feb 09, 2009 8.220 8.285 8.202 8.285 435 -0.40(-4.66%)
Feb 05, 2009 8.689 8.689 8.689 8.689 0 +0.00(+0.00%)
Feb 04, 2009 8.689 8.689 8.689 8.689 532 +0.51(+6.18%)
Feb 03, 2009 8.459 8.459 8.101 8.184 5,315 -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.