Skip to main content

Qcr Holdings Inc (NQ: QCRH )

55.22 -0.55 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 9.213 9.507 9.213 9.369 2,213 -0.07(-0.78%)
Sep 29, 2009 9.644 9.837 9.295 9.442 6,305 +0.22(+2.39%)
Sep 28, 2009 9.644 9.663 9.222 9.222 8,749 +0.12(+1.31%)
Sep 25, 2009 9.442 9.442 9.103 9.103 1,431 -0.41(-4.34%)
Sep 24, 2009 9.332 9.516 9.332 9.516 217 +0.23(+2.47%)
Sep 23, 2009 9.360 9.369 9.259 9.286 870 -0.04(-0.39%)
Sep 22, 2009 9.213 9.341 9.093 9.323 4,342 +0.01(+0.10%)
Sep 21, 2009 9.378 9.415 9.020 9.314 7,424 -0.15(-1.55%)
Sep 18, 2009 9.112 9.461 9.101 9.461 1,771 +0.14(+1.48%)
Sep 17, 2009 9.121 9.507 9.121 9.323 653 +0.23(+2.53%)
Sep 16, 2009 9.378 9.378 8.864 9.093 31,675 -0.06(-0.60%)
Sep 15, 2009 9.112 9.148 9.112 9.148 1,188 +0.16(+1.74%)
Sep 14, 2009 8.956 9.314 8.919 8.992 1,687 -0.22(-2.39%)
Sep 11, 2009 8.937 9.360 8.937 9.213 28,319 +0.21(+2.35%)
Sep 10, 2009 9.185 9.185 9.001 9.001 2,388 -0.09(-1.01%)
Sep 09, 2009 9.075 9.461 9.047 9.093 6,963 -0.37(-3.88%)
Sep 08, 2009 9.075 9.461 9.075 9.461 10,669 +0.39(+4.25%)
Sep 04, 2009 9.038 9.103 9.001 9.075 1,088 +0.17(+1.86%)
Sep 03, 2009 8.910 8.910 8.910 8.910 108 -0.05(-0.51%)
Sep 02, 2009 8.818 8.956 8.809 8.956 979 +0.00(+0.00%)
Sep 01, 2009 9.213 9.213 8.726 8.956 3,587 -0.45(-4.79%)
Aug 31, 2009 9.185 9.516 8.937 9.406 3,356 +0.19(+2.09%)
Aug 28, 2009 9.424 9.424 9.084 9.213 1,197 -0.28(-2.90%)
Aug 27, 2009 9.617 9.654 9.332 9.488 2,504 +0.28(+3.09%)
Aug 26, 2009 9.452 9.452 8.974 9.204 7,496 -0.25(-2.62%)
Aug 25, 2009 10.06 10.06 9.369 9.452 12,700 -0.14(-1.44%)
Aug 24, 2009 9.507 9.837 9.057 9.589 14,362 -0.03(-0.29%)
Aug 21, 2009 9.599 9.902 9.185 9.617 13,680 +0.49(+5.33%)
Aug 20, 2009 9.589 9.589 9.038 9.130 5,787 -0.41(-4.33%)
Aug 19, 2009 9.507 10.01 8.781 9.543 8,083 +0.33(+3.59%)
Aug 18, 2009 9.268 9.865 9.047 9.213 2,068 -0.01(-0.10%)
Aug 17, 2009 8.956 9.644 8.956 9.222 1,628 +0.27(+2.96%)
Aug 13, 2009 8.956 8.956 8.956 8.956 1,415 +0.00(+0.01%)
Aug 12, 2009 8.956 8.956 8.726 8.956 3,766 +0.23(+2.63%)
Aug 11, 2009 8.735 8.735 8.698 8.726 922 -0.66(-7.05%)
Aug 10, 2009 9.461 9.856 9.194 9.387 2,980 +0.17(+1.79%)
Aug 07, 2009 9.562 9.644 9.139 9.222 16,063 -0.51(-5.28%)
Aug 06, 2009 9.323 9.911 9.323 9.736 9,944 +0.63(+6.96%)
Aug 05, 2009 9.268 9.369 9.103 9.103 1,108 +0.06(+0.71%)
Aug 04, 2009 9.323 9.323 9.038 9.038 1,661 -0.37(-3.91%)
Aug 03, 2009 9.369 9.644 9.360 9.406 3,483 +0.07(+0.79%)
Jul 31, 2009 9.249 9.406 9.249 9.332 544 -0.08(-0.88%)
Jul 30, 2009 9.626 9.644 9.231 9.415 3,735 +0.04(+0.39%)
Jul 29, 2009 9.249 9.599 9.249 9.378 6,351 -0.00(-0.04%)
Jul 28, 2009 9.351 9.415 9.323 9.382 2,474 +0.03(+0.33%)
Jul 27, 2009 9.479 9.516 9.222 9.351 8,268 -0.48(-4.86%)
Jul 24, 2009 9.672 9.828 9.672 9.828 1,356 +0.09(+0.94%)
Jul 21, 2009 9.865 9.736 9.736 9.736 4,354 -0.07(-0.75%)
Jul 20, 2009 9.801 9.810 9.700 9.810 1,306 +0.06(+0.66%)
Jul 17, 2009 9.571 10.09 9.470 9.745 30,349 +0.03(+0.28%)
Jul 16, 2009 9.791 9.791 9.571 9.718 1,741 +0.28(+3.02%)
Jul 15, 2009 9.433 9.433 9.433 9.433 251 -0.21(-2.19%)
Jul 14, 2009 9.801 9.892 9.599 9.644 2,305 -0.14(-1.41%)
Jul 10, 2009 9.644 9.782 9.782 9.782 1,959 +0.37(+3.90%)
Jul 07, 2009 9.415 9.415 9.415 9.415 0 +0.00(+0.00%)
Jul 06, 2009 9.093 9.415 9.093 9.415 678 +0.00(+0.00%)
Jul 02, 2009 9.644 9.644 9.139 9.415 5,562 +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.