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

Qcr Holdings Inc (NQ: QCRH )

59.98 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2010 6.541 6.726 6.541 6.622 6,943 +0.09(+1.38%)
Dec 30, 2010 6.819 6.958 6.258 6.532 14,137 -0.32(-4.74%)
Dec 29, 2010 6.829 6.856 6.819 6.856 3,001 +0.04(+0.54%)
Dec 28, 2010 6.875 6.949 6.819 6.819 6,025 -0.20(-2.91%)
Dec 27, 2010 7.005 7.079 6.866 7.023 1,219 +0.16(+2.30%)
Dec 23, 2010 6.764 6.866 6.731 6.866 6,561 +0.09(+1.37%)
Dec 22, 2010 6.838 7.515 6.392 6.773 25,461 -0.26(-3.69%)
Dec 21, 2010 7.330 7.330 6.532 7.033 24,931 -0.54(-7.11%)
Dec 17, 2010 7.432 7.571 7.571 7.571 2,274 +0.06(+0.80%)
Dec 16, 2010 7.349 7.525 7.155 7.511 2,441 +0.26(+3.63%)
Dec 15, 2010 7.074 7.257 7.074 7.248 1,153 +0.05(+0.64%)
Dec 14, 2010 7.848 7.848 6.841 7.201 1,618 -0.41(-5.34%)
Dec 13, 2010 7.608 7.608 7.608 7.608 0 +0.00(+0.00%)
Dec 10, 2010 7.635 7.635 7.608 7.608 4,765 +0.02(+0.24%)
Dec 09, 2010 7.571 7.589 7.571 7.589 324 +0.08(+1.04%)
Dec 08, 2010 7.709 7.848 7.511 7.511 2,220 -0.14(-1.87%)
Dec 07, 2010 7.654 7.724 7.654 7.654 676 -0.20(-2.59%)
Dec 06, 2010 7.903 7.931 7.765 7.857 7,230 +0.20(+2.65%)
Dec 03, 2010 7.562 7.848 7.495 7.654 19,872 +0.22(+2.98%)
Dec 02, 2010 7.386 7.571 7.377 7.432 7,965 +0.05(+0.63%)
Dec 01, 2010 7.386 7.386 7.386 7.386 1,949 +0.00(+0.00%)
Nov 30, 2010 7.635 7.654 7.386 7.386 4,765 +0.00(+0.00%)
Nov 29, 2010 7.497 7.663 7.165 7.386 19,872 -0.26(-3.38%)
Nov 26, 2010 7.395 7.645 7.395 7.645 324 +0.04(+0.49%)
Nov 24, 2010 7.774 7.608 7.608 7.608 5,669 -0.24(-3.06%)
Nov 23, 2010 7.848 7.848 7.774 7.848 3,121 -0.18(-2.19%)
Nov 22, 2010 8.023 8.023 8.023 8.023 200 -0.06(-0.69%)
Nov 19, 2010 7.792 8.079 7.765 8.079 2,169 -0.07(-0.91%)
Nov 18, 2010 7.792 8.152 7.783 8.152 1,708 +0.02(+0.23%)
Nov 16, 2010 8.134 8.134 8.134 8.134 0 +0.10(+1.26%)
Nov 12, 2010 8.032 8.032 8.032 8.032 0 +0.18(+2.35%)
Nov 11, 2010 7.875 8.067 7.848 7.848 3,229 -0.27(-3.30%)
Nov 10, 2010 8.217 8.263 7.968 8.115 5,089 +0.23(+2.93%)
Nov 09, 2010 8.152 8.263 7.829 7.885 2,025 -0.09(-1.16%)
Nov 08, 2010 8.254 8.254 7.903 7.977 1,192 -0.13(-1.59%)
Nov 05, 2010 8.245 8.753 7.885 8.106 12,774 -0.30(-3.52%)
Nov 04, 2010 8.374 8.402 8.351 8.402 433 +0.01(+0.11%)
Nov 03, 2010 8.356 8.512 8.356 8.392 2,889 +0.02(+0.22%)
Nov 02, 2010 8.734 8.734 8.310 8.374 1,012 -0.01(-0.11%)
Nov 01, 2010 8.309 8.383 8.309 8.383 1,891 -0.06(-0.77%)
Oct 29, 2010 8.614 8.789 8.448 8.448 7,357 +0.31(+3.86%)
Oct 28, 2010 7.663 8.226 7.589 8.134 4,332 -0.05(-0.59%)
Oct 27, 2010 8.171 8.263 7.903 8.182 4,631 +0.09(+1.16%)
Oct 25, 2010 8.263 8.309 8.088 8.088 6,144 -0.29(-3.42%)
Oct 22, 2010 8.586 8.586 8.319 8.374 957 -0.21(-2.47%)
Oct 21, 2010 8.596 8.596 8.586 8.586 4,070 -0.05(-0.53%)
Oct 20, 2010 8.586 8.633 8.586 8.633 866 -0.05(-0.53%)
Oct 19, 2010 8.586 8.771 8.586 8.679 2,924 +0.18(+2.17%)
Oct 18, 2010 8.461 8.494 8.448 8.494 1,425 -0.09(-1.08%)
Oct 15, 2010 8.549 8.586 8.549 8.586 866 +0.05(+0.54%)
Oct 14, 2010 8.540 8.540 8.540 8.540 2,057 -0.05(-0.54%)
Oct 13, 2010 8.540 8.771 8.540 8.586 29,669 +0.09(+1.09%)
Oct 12, 2010 8.466 8.494 8.466 8.494 3,275 +0.02(+0.22%)
Oct 11, 2010 8.411 8.476 8.411 8.476 567 -0.11(-1.29%)
Oct 08, 2010 8.623 8.623 8.568 8.586 1,353 +0.16(+1.86%)
Oct 07, 2010 8.337 8.429 8.337 8.429 324 -0.03(-0.33%)
Oct 06, 2010 8.356 8.457 8.319 8.457 1,083 +0.05(+0.55%)
Oct 05, 2010 8.356 8.411 8.356 8.411 3,032 +0.06(+0.66%)
Oct 04, 2010 8.402 8.411 8.356 8.356 2,769 -0.10(-1.20%)
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.