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

Qcr Holdings Inc (NQ: QCRH )

55.07 -0.70 (-1.26%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 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 (%)
Dec 31, 2009 7.668 7.668 7.668 7.668 762 +0.01(+0.12%)
Dec 30, 2009 8.045 8.045 7.659 7.659 6,445 -0.22(-2.80%)
Dec 29, 2009 8.017 8.136 7.631 7.879 6,649 -0.36(-4.35%)
Dec 28, 2009 7.475 8.237 7.438 8.237 11,007 +0.68(+8.99%)
Dec 24, 2009 7.393 8.495 7.356 7.558 13,962 -0.21(-2.72%)
Dec 23, 2009 7.466 7.852 7.448 7.769 14,590 +0.06(+0.83%)
Dec 22, 2009 8.155 8.265 7.438 7.705 23,029 -0.06(-0.71%)
Dec 21, 2009 7.705 8.228 7.705 7.760 762 -0.05(-0.59%)
Dec 18, 2009 7.769 7.806 7.769 7.806 1,088 +0.04(+0.47%)
Dec 17, 2009 7.622 7.989 7.503 7.769 7,783 +0.42(+5.75%)
Dec 16, 2009 7.319 7.824 7.218 7.347 6,480 +0.16(+2.17%)
Dec 15, 2009 7.258 7.258 6.906 7.190 762 +0.21(+3.03%)
Dec 14, 2009 6.878 7.200 6.860 6.979 2,801 +0.05(+0.66%)
Dec 11, 2009 6.998 7.135 6.805 6.933 7,849 +0.17(+2.58%)
Dec 10, 2009 6.796 7.209 6.759 6.759 12,705 -0.06(-0.94%)
Dec 09, 2009 6.887 7.025 6.594 6.823 12,920 -0.22(-3.13%)
Dec 08, 2009 6.915 7.108 6.887 7.044 3,380 +0.11(+1.59%)
Dec 07, 2009 7.898 7.898 6.768 6.933 23,649 -0.87(-11.18%)
Dec 04, 2009 7.806 7.870 7.806 7.806 2,194 +0.42(+5.72%)
Dec 03, 2009 7.420 7.576 7.383 7.383 6,552 +0.01(+0.12%)
Dec 02, 2009 7.154 8.132 7.154 7.374 5,427 +0.28(+4.02%)
Dec 01, 2009 6.979 7.209 6.979 7.089 4,703 +0.02(+0.26%)
Nov 30, 2009 7.172 7.172 7.071 7.071 4,017 -0.06(-0.77%)
Nov 27, 2009 6.842 7.126 6.483 7.126 6,699 +0.15(+2.11%)
Nov 25, 2009 7.429 7.429 6.943 6.979 8,454 -0.48(-6.40%)
Nov 24, 2009 7.255 7.815 7.044 7.457 19,625 -0.51(-6.34%)
Nov 23, 2009 8.072 8.641 7.631 7.962 23,695 +0.10(+1.28%)
Nov 20, 2009 7.438 8.237 7.347 7.861 7,459 -0.53(-6.35%)
Nov 19, 2009 7.438 8.834 7.438 8.393 4,137 +0.13(+1.56%)
Nov 18, 2009 8.338 8.467 8.265 8.265 3,602 +0.12(+1.47%)
Nov 17, 2009 7.824 8.375 7.824 8.146 4,676 +0.22(+2.78%)
Nov 16, 2009 8.265 8.265 7.668 7.925 3,455 -0.45(-5.41%)
Nov 12, 2009 8.379 8.379 8.379 8.379 0 -0.48(-5.45%)
Nov 11, 2009 8.724 8.908 8.724 8.862 1,208 +0.14(+1.58%)
Nov 10, 2009 8.954 8.954 8.724 8.724 4,691 +0.00(+0.00%)
Nov 09, 2009 9.091 9.091 8.724 8.724 6,417 -0.39(-4.23%)
Nov 06, 2009 9.091 9.110 9.000 9.110 3,520 +0.02(+0.20%)
Nov 05, 2009 9.238 9.238 9.091 9.091 871 +0.09(+1.02%)
Nov 04, 2009 9.091 9.091 8.724 9.000 4,063 -0.09(-1.01%)
Nov 03, 2009 9.091 9.091 9.091 9.091 373 +0.00(+0.00%)
Nov 02, 2009 9.091 9.091 9.091 9.091 872 -0.32(-3.41%)
Oct 30, 2009 9.404 9.413 9.404 9.413 1,627 +0.29(+3.22%)
Oct 28, 2009 9.119 9.119 9.119 9.119 0 -0.06(-0.70%)
Oct 27, 2009 9.119 9.183 9.119 9.183 1,088 -0.08(-0.89%)
Oct 26, 2009 9.156 9.339 9.156 9.266 4,243 +0.04(+0.40%)
Oct 23, 2009 9.229 9.229 9.122 9.229 871 -0.06(-0.59%)
Oct 22, 2009 9.440 9.440 9.284 9.284 1,145 +0.10(+1.10%)
Oct 21, 2009 9.188 9.229 9.183 9.183 762 -0.28(-2.91%)
Oct 20, 2009 9.459 9.459 9.459 9.459 2,959 +0.28(+3.00%)
Oct 19, 2009 9.183 9.183 9.183 9.183 108 -0.01(-0.16%)
Oct 16, 2009 9.192 9.198 9.183 9.198 1,785 -0.08(-0.83%)
Oct 15, 2009 9.192 9.275 9.183 9.275 4,464 +0.39(+4.34%)
Oct 13, 2009 9.128 8.889 8.889 8.889 3,484 -0.22(-2.42%)
Oct 12, 2009 9.110 9.110 9.110 9.110 108 +0.02(+0.20%)
Oct 09, 2009 9.174 9.220 9.064 9.091 11,174 -0.34(-3.60%)
Oct 08, 2009 9.091 9.633 9.091 9.431 2,703 +0.43(+4.80%)
Oct 07, 2009 8.862 9.229 8.862 9.000 5,811 -0.09(-1.01%)
Oct 06, 2009 9.238 9.293 9.009 9.091 1,442 -0.09(-1.00%)
Oct 05, 2009 9.091 9.183 9.091 9.183 3,302 +0.09(+1.01%)
Oct 02, 2009 9.229 9.229 9.091 9.091 2,505 -0.25(-2.65%)
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.