Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Qcr Holdings Inc (NQ: QCRH )

55.77 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	9.183	9.734	9.183	9.734	2,249	+0.38(+4.07%)
May 28, 2009	9.174	9.551	9.174	9.353	2,559	+0.18(+1.95%)
May 27, 2009	8.862	9.183	8.862	9.174	7,043	+0.49(+5.60%)
May 26, 2009	8.779	8.779	8.687	8.687	326	-0.16(-1.77%)
May 22, 2009	8.669	8.862	8.586	8.843	4,791	+0.12(+1.37%)
May 21, 2009	8.678	8.724	8.623	8.724	435	+0.05(+0.53%)
May 20, 2009	8.761	8.678	8.678	8.678	381	-0.08(-0.94%)
May 19, 2009	8.761	8.761	8.761	8.761	596	+0.28(+3.25%)
May 18, 2009	8.547	8.577	8.476	8.485	1,747	-0.05(-0.54%)
May 13, 2009	8.531	8.531	8.531	8.531	0	-0.23(-2.62%)
May 12, 2009	8.540	8.761	8.540	8.761	790	+0.38(+4.49%)
May 11, 2009	8.348	8.614	8.348	8.384	762	+0.17(+2.01%)
May 08, 2009	8.256	8.596	7.806	8.219	39,371	-0.03(-0.33%)
May 07, 2009	8.219	8.283	8.219	8.247	3,266	+0.16(+1.93%)
May 06, 2009	8.100	8.100	7.494	8.090	4,687	-0.04(-0.45%)
May 05, 2009	8.035	8.127	8.035	8.127	13,938	+0.03(+0.34%)
May 04, 2009	8.054	8.109	7.962	8.100	871	+0.03(+0.34%)
May 01, 2009	8.017	8.182	7.971	8.072	1,851	+0.19(+2.45%)
Apr 30, 2009	7.686	7.944	7.686	7.879	1,088	-0.10(-1.27%)
Apr 29, 2009	7.953	8.127	7.806	7.980	5,150	+0.14(+1.76%)
Apr 28, 2009	8.265	8.265	7.677	7.842	6,178	-0.46(-5.53%)
Apr 27, 2009	8.219	8.357	8.173	8.302	11,383	+0.02(+0.22%)
Apr 24, 2009	7.751	8.421	7.751	8.283	1,696	+0.15(+1.80%)
Apr 23, 2009	8.228	8.292	7.888	8.136	6,150	+0.00(+0.00%)
Apr 22, 2009	8.421	8.421	8.127	8.136	1,634	+0.30(+3.87%)
Apr 21, 2009	7.999	8.054	7.833	7.833	1,633	-0.04(-0.47%)
Apr 20, 2009	8.393	8.393	7.787	7.870	4,791	-0.17(-2.17%)
Apr 17, 2009	7.797	8.329	7.797	8.045	2,668	+0.32(+4.16%)
Apr 16, 2009	8.329	8.485	7.631	7.723	5,384	-0.62(-7.38%)
Apr 15, 2009	8.495	8.495	7.898	8.338	6,953	+0.29(+3.65%)
Apr 14, 2009	7.870	8.045	7.870	8.045	217	+0.46(+6.05%)
Apr 13, 2009	7.870	7.870	7.475	7.585	1,959	-0.33(-4.18%)
Apr 09, 2009	7.769	8.412	7.539	7.916	7,704	-0.12(-1.49%)
Apr 08, 2009	8.485	8.485	7.842	8.035	1,742	-0.42(-4.94%)
Apr 07, 2009	7.595	8.752	7.365	8.453	13,395	+1.07(+14.49%)
Apr 06, 2009	7.135	8.035	7.135	7.383	2,722	+0.26(+3.61%)
Apr 03, 2009	7.126	7.126	7.126	7.126	108	-0.68(-8.71%)
Apr 02, 2009	7.971	7.971	7.806	7.806	1,071	+0.42(+5.72%)
Mar 31, 2009	7.126	7.383	7.383	7.383	326	-0.42(-5.41%)
Mar 26, 2009	7.558	7.806	7.558	7.806	17,507	+0.28(+3.66%)
Mar 25, 2009	7.117	7.530	7.530	7.530	0	+0.00(+0.00%)
Mar 24, 2009	7.172	7.530	7.118	7.530	10,315	+0.18(+2.50%)
Mar 23, 2009	7.347	7.347	7.347	7.347	9,255	+0.18(+2.56%)
Mar 20, 2009	7.135	7.567	7.119	7.163	2,631	-0.37(-4.88%)
Mar 19, 2009	7.530	7.530	7.530	7.530	2,087	-0.18(-2.38%)
Mar 18, 2009	7.622	7.714	7.438	7.714	23,930	+0.60(+8.38%)
Mar 17, 2009	7.118	7.118	7.118	7.118	439	-0.41(-5.48%)
Mar 13, 2009	7.273	7.530	7.530	7.530	5,771	+0.26(+3.54%)
Mar 12, 2009	7.273	7.273	7.273	7.273	108	+0.02(+0.25%)
Mar 11, 2009	6.796	7.255	6.796	7.255	675	+0.46(+6.76%)
Mar 10, 2009	6.952	6.952	6.796	6.796	614	-0.09(-1.33%)
Mar 09, 2009	6.887	6.897	6.887	6.887	965	+0.00(+0.00%)
Mar 06, 2009	7.117	7.117	6.538	6.887	7,698	-0.23(-3.23%)
Mar 05, 2009	7.347	7.356	6.979	7.117	11,003	-0.40(-5.37%)
Mar 04, 2009	7.347	7.521	7.291	7.521	10,791	-0.33(-4.21%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Qcr Holdings Inc (NQ: QCRH )

Historical Prices