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

Qcr Holdings Inc (NQ: QCRH )

55.77 -0.98 (-1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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, 2008 9.214 9.358 9.183 9.183 1,743 -0.17(-1.86%)
Dec 30, 2008 9.413 9.797 8.724 9.358 11,242 +0.39(+4.41%)
Dec 29, 2008 10.74 10.74 8.963 8.963 7,752 -1.37(-13.24%)
Dec 22, 2008 10.33 10.33 10.33 10.33 0 +0.18(+1.81%)
Dec 19, 2008 10.33 10.33 10.15 10.15 420 +0.04(+0.36%)
Dec 18, 2008 10.13 10.16 10.11 10.11 883 -0.45(-4.26%)
Dec 17, 2008 11.01 11.01 10.56 10.56 490 -0.23(-2.13%)
Dec 16, 2008 10.79 10.79 10.79 10.79 108 +0.06(+0.51%)
Dec 15, 2008 9.018 10.74 9.018 10.74 5,172 +1.10(+11.44%)
Dec 12, 2008 9.385 9.633 9.385 9.633 326 +0.54(+5.96%)
Dec 11, 2008 9.009 10.09 8.733 9.091 219,829 -0.69(-7.04%)
Dec 10, 2008 9.688 9.780 9.688 9.780 10,889 +0.53(+5.76%)
Dec 05, 2008 9.257 9.248 9.248 9.248 326 -1.50(-13.93%)
Dec 04, 2008 9.661 10.74 9.661 10.74 8,107 +0.31(+2.99%)
Dec 03, 2008 10.43 10.43 10.43 10.43 6,206 +0.01(+0.09%)
Dec 02, 2008 10.74 10.74 10.42 10.42 3,682 -0.32(-2.99%)
Dec 01, 2008 10.60 11.90 10.60 10.74 2,286 +0.77(+7.73%)
Nov 26, 2008 9.624 9.973 9.973 9.973 871 -0.08(-0.82%)
Nov 25, 2008 9.587 10.06 9.587 10.06 544 +0.73(+7.78%)
Nov 24, 2008 8.669 9.330 8.669 9.330 1,088 -0.31(-3.24%)
Nov 21, 2008 10.79 10.80 9.367 9.642 2,504 -1.52(-13.65%)
Nov 20, 2008 11.20 11.23 11.17 11.17 326 -1.18(-9.52%)
Nov 19, 2008 10.83 12.36 10.79 12.34 2,352 +1.73(+16.26%)
Nov 18, 2008 12.09 12.09 10.62 10.62 2,366 -2.46(-18.82%)
Nov 17, 2008 12.19 13.08 12.17 13.08 2,178 +0.70(+5.64%)
Nov 14, 2008 12.18 12.39 12.18 12.38 1,959 +0.26(+2.12%)
Nov 12, 2008 12.39 12.12 12.12 12.12 1,306 +0.05(+0.38%)
Nov 11, 2008 12.36 12.36 12.01 12.08 1,742 -0.18(-1.50%)
Nov 10, 2008 12.26 12.26 12.26 12.26 217 -0.14(-1.11%)
Nov 07, 2008 12.72 12.72 12.18 12.40 7,350 +0.67(+5.72%)
Nov 06, 2008 12.86 12.86 10.29 11.73 8,696 -0.76(-6.10%)
Nov 05, 2008 12.50 12.50 12.49 12.49 1,470 -0.38(-2.93%)
Nov 04, 2008 12.72 12.87 12.65 12.87 1,742 +0.23(+1.82%)
Oct 31, 2008 12.64 12.64 12.64 12.64 435 -0.22(-1.71%)
Oct 29, 2008 12.48 12.86 12.86 12.86 17,749 +0.47(+3.78%)
Oct 28, 2008 11.95 12.39 11.95 12.39 1,633 +0.45(+3.77%)
Oct 27, 2008 11.95 11.95 11.94 11.94 1,197 +0.01(+0.08%)
Oct 23, 2008 11.93 11.93 11.93 11.93 0 +0.00(+0.00%)
Oct 22, 2008 11.95 11.95 10.74 11.93 1,162 -0.03(-0.23%)
Oct 21, 2008 12.07 12.49 11.94 11.96 5,284 +1.14(+10.53%)
Oct 20, 2008 10.82 10.82 10.82 10.82 0 +0.00(+0.00%)
Oct 17, 2008 10.84 10.87 10.74 10.82 1,195 -0.61(-5.31%)
Oct 16, 2008 10.83 11.55 10.83 11.42 2,177 +0.86(+8.17%)
Oct 15, 2008 10.79 10.84 10.56 10.56 6,374 -0.28(-2.54%)
Oct 14, 2008 11.47 11.94 10.79 10.84 16,268 +0.09(+0.85%)
Oct 13, 2008 11.48 11.48 9.808 10.74 6,608 -0.28(-2.50%)
Oct 10, 2008 11.48 11.48 11.02 11.02 6,251 -0.46(-4.00%)
Oct 09, 2008 12.00 12.09 11.48 11.48 2,639 -0.73(-6.01%)
Oct 06, 2008 11.99 12.21 12.21 12.21 3,811 +0.00(+0.00%)
Oct 03, 2008 12.21 12.21 12.21 12.21 1,355 +0.00(+0.00%)
Oct 02, 2008 12.21 12.21 12.21 12.21 196 -0.18(-1.48%)
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.