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

Qcr Holdings Inc (NQ: QCRH )

59.39 +0.74 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
May 28, 2010 9.241 9.241 8.754 8.965 761 -0.32(-3.47%)
May 27, 2010 9.315 9.315 9.287 9.287 870 +0.06(+0.70%)
May 26, 2010 9.269 9.269 9.195 9.223 870 +0.08(+0.91%)
May 25, 2010 9.122 9.213 8.993 9.140 2,098 -0.17(-1.88%)
May 21, 2010 9.149 9.315 9.315 9.315 3,915 +0.30(+3.37%)
May 20, 2010 9.195 9.388 8.993 9.011 5,666 -0.37(-3.92%)
May 19, 2010 9.379 9.379 9.379 9.379 108 +0.01(+0.10%)
May 18, 2010 9.379 9.379 9.057 9.370 815 -0.20(-2.11%)
May 17, 2010 9.499 9.572 9.269 9.572 4,352 +0.02(+0.19%)
May 14, 2010 9.351 9.590 9.351 9.554 1,657 -0.04(-0.38%)
May 13, 2010 10.21 10.21 9.581 9.590 17,108 -0.63(-6.20%)
May 12, 2010 10.46 10.46 10.03 10.22 7,532 +0.23(+2.30%)
May 11, 2010 10.45 10.68 9.995 9.995 8,316 -0.66(-6.21%)
May 10, 2010 10.97 13.05 10.60 10.66 88,565 -1.26(-10.57%)
May 07, 2010 12.60 12.60 11.81 11.92 8,676 +0.17(+1.41%)
May 06, 2010 12.66 13.24 11.31 11.75 113,568 -0.71(-5.68%)
May 05, 2010 12.31 12.51 12.08 12.46 31,483 +0.06(+0.44%)
May 04, 2010 12.48 12.66 12.22 12.40 16,631 -0.11(-0.92%)
May 03, 2010 12.06 12.67 12.06 12.52 53,097 +0.38(+3.14%)
Apr 30, 2010 11.48 12.80 11.30 12.14 110,180 +0.84(+7.40%)
Apr 29, 2010 11.46 11.51 10.83 11.30 26,962 +0.04(+0.33%)
Apr 28, 2010 10.88 11.90 10.88 11.26 60,325 +0.28(+2.51%)
Apr 27, 2010 9.931 11.03 9.830 10.99 48,561 +1.15(+11.68%)
Apr 26, 2010 9.747 10.04 9.351 9.839 21,958 +0.18(+1.90%)
Apr 23, 2010 9.305 9.655 9.168 9.655 33,794 +0.29(+3.04%)
Apr 22, 2010 9.315 9.397 9.250 9.370 23,074 +0.08(+0.89%)
Apr 21, 2010 8.827 9.434 8.827 9.287 32,867 +0.37(+4.12%)
Apr 20, 2010 8.193 8.993 8.165 8.919 36,877 +0.70(+8.50%)
Apr 19, 2010 8.184 8.368 8.147 8.220 5,231 -0.03(-0.33%)
Apr 16, 2010 8.239 8.763 8.147 8.248 42,907 +0.04(+0.45%)
Apr 15, 2010 8.184 8.377 8.174 8.211 13,988 +0.00(+0.00%)
Apr 14, 2010 8.919 8.919 8.138 8.211 59,401 -0.53(-6.10%)
Apr 13, 2010 9.287 9.425 8.745 8.745 30,948 -0.52(-5.65%)
Apr 12, 2010 8.873 9.499 8.873 9.269 30,224 +0.35(+3.92%)
Apr 09, 2010 8.082 9.076 8.082 8.919 25,478 +0.81(+10.04%)
Apr 08, 2010 8.055 8.211 8.046 8.105 5,396 +0.06(+0.74%)
Apr 07, 2010 8.055 8.110 8.046 8.046 2,718 -0.05(-0.57%)
Apr 06, 2010 8.092 8.276 8.046 8.092 10,899 +0.03(+0.34%)
Apr 05, 2010 8.064 8.179 8.027 8.064 1,087 -0.15(-1.79%)
Apr 01, 2010 8.276 8.211 8.211 8.211 4,132 +0.03(+0.34%)
Mar 31, 2010 8.037 8.368 8.027 8.184 4,802 +0.08(+1.02%)
Mar 30, 2010 8.184 8.184 8.101 8.101 543 +0.04(+0.46%)
Mar 29, 2010 8.046 8.092 8.009 8.064 978 -0.12(-1.46%)
Mar 26, 2010 8.248 8.257 8.184 8.184 1,908 +0.02(+0.23%)
Mar 25, 2010 8.064 8.248 8.064 8.165 1,957 -0.06(-0.78%)
Mar 24, 2010 8.138 8.441 8.046 8.230 25,905 +0.01(+0.11%)
Mar 23, 2010 7.954 8.276 7.816 8.220 25,933 +0.15(+1.82%)
Mar 22, 2010 8.184 8.184 8.073 8.073 6,743 +0.14(+1.74%)
Mar 19, 2010 8.046 8.082 7.917 7.935 4,454 -0.27(-3.25%)
Mar 18, 2010 8.331 8.331 8.027 8.202 23,748 +0.16(+1.94%)
Mar 17, 2010 8.147 8.230 8.046 8.046 11,565 -0.09(-1.13%)
Mar 16, 2010 8.101 8.193 8.092 8.138 4,844 +0.00(+0.00%)
Mar 15, 2010 8.156 8.248 8.046 8.138 4,822 +0.00(+0.00%)
Mar 12, 2010 7.853 8.551 7.853 8.138 18,963 -0.02(-0.23%)
Mar 11, 2010 7.908 8.368 7.908 8.156 9,716 -0.10(-1.22%)
Mar 10, 2010 9.057 9.057 8.165 8.257 38,284 -0.64(-7.23%)
Mar 09, 2010 8.689 9.103 8.542 8.901 27,551 +0.38(+4.42%)
Mar 08, 2010 8.358 8.662 7.172 8.524 26,467 +0.33(+4.04%)
Mar 05, 2010 8.193 8.303 8.184 8.193 4,351 +0.01(+0.11%)
Mar 04, 2010 8.202 8.202 8.184 8.184 1,466 -0.06(-0.78%)
Mar 03, 2010 8.184 8.248 8.184 8.248 761 -0.06(-0.77%)
Mar 02, 2010 8.202 8.368 8.184 8.312 3,221 +0.13(+1.57%)
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.