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

Qcr Holdings Inc (NQ: QCRH )

59.21 -0.18 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 30, 2010 8.644 9.198 8.607 9.022 11,370 +0.12(+1.35%)
Jul 29, 2010 9.078 9.142 8.773 8.902 3,392 -0.05(-0.57%)
Jul 28, 2010 9.161 9.281 8.607 8.953 19,707 -0.12(-1.27%)
Jul 27, 2010 9.022 9.493 8.865 9.068 7,442 +0.05(+0.51%)
Jul 26, 2010 8.994 9.022 8.994 9.022 433 +0.03(+0.31%)
Jul 23, 2010 9.004 9.105 8.921 8.994 3,088 -0.39(-4.13%)
Jul 22, 2010 8.921 9.521 8.911 9.382 1,375 +0.08(+0.89%)
Jul 21, 2010 9.604 9.650 9.161 9.299 3,467 -0.07(-0.79%)
Jul 20, 2010 9.419 9.650 9.161 9.373 15,329 +0.08(+0.89%)
Jul 19, 2010 8.819 9.465 8.819 9.290 16,158 +0.38(+4.25%)
Jul 16, 2010 8.874 8.985 8.874 8.911 2,274 -0.03(-0.31%)
Jul 15, 2010 9.050 9.050 8.939 8.939 2,461 -0.11(-1.22%)
Jul 14, 2010 9.041 9.170 8.958 9.050 18,982 -0.39(-4.11%)
Jul 13, 2010 9.050 9.438 9.050 9.438 2,429 +0.34(+3.76%)
Jul 12, 2010 9.050 9.234 9.050 9.096 1,749 -0.06(-0.71%)
Jul 09, 2010 9.364 9.530 9.161 9.161 1,407 +0.11(+1.22%)
Jul 08, 2010 8.810 9.133 8.810 9.050 1,732 -0.09(-1.01%)
Jul 07, 2010 9.595 9.595 8.847 9.142 974 +0.27(+3.07%)
Jul 06, 2010 8.865 9.281 8.865 8.870 1,331 -0.03(-0.31%)
Jul 02, 2010 10.13 10.13 8.773 8.898 2,163 +0.16(+1.85%)
Jul 01, 2010 8.820 8.820 8.736 8.736 579 -0.38(-4.15%)
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%)
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.