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

Qcr Holdings Inc (NQ: QCRH )

56.21 -1.33 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2010 9.253 9.327 8.819 9.115 28,757 -0.45(-4.67%)
Jun 29, 2010 9.235 9.562 9.235 9.562 2,111 +0.16(+1.71%)
Jun 25, 2010 9.225 9.401 9.225 9.401 2,753 +0.18(+1.90%)
Jun 24, 2010 9.216 9.225 9.216 9.225 541 +0.22(+2.46%)
Jun 23, 2010 8.985 9.004 8.810 9.004 2,376 +0.00(+0.00%)
Jun 21, 2010 8.810 9.004 9.004 9.004 2,815 -0.05(-0.51%)
Jun 18, 2010 8.634 9.050 8.376 9.050 5,316 +0.42(+4.81%)
Jun 17, 2010 8.773 8.948 8.634 8.634 1,945 +0.04(+0.43%)
Jun 16, 2010 8.965 8.965 8.464 8.597 11,160 -0.37(-4.10%)
Jun 14, 2010 9.076 8.965 8.965 8.965 978 -0.06(-0.71%)
Jun 11, 2010 8.597 9.407 8.597 9.030 6,177 +0.17(+1.88%)
Jun 10, 2010 9.122 9.122 8.781 8.863 870 -0.20(-2.24%)
Jun 09, 2010 9.140 9.554 8.735 9.066 9,941 -0.14(-1.50%)
Jun 08, 2010 10.11 10.21 9.103 9.204 3,527 -0.50(-5.12%)
Jun 07, 2010 10.11 10.11 9.682 9.701 2,369 -0.47(-4.61%)
Jun 04, 2010 10.34 10.45 10.00 10.17 8,022 -0.16(-1.51%)
Jun 03, 2010 9.535 10.46 9.535 10.33 35,003 +0.69(+7.16%)
Jun 02, 2010 9.379 10.47 9.048 9.636 55,479 +0.31(+3.35%)
Jun 01, 2010 8.735 9.324 8.699 9.324 7,652 +0.36(+4.00%)
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%)
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.