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

Qcr Holdings Inc (NQ: QCRH )

58.45 +0.40 (+0.69%)
Streaming Delayed Price Updated: 1:22 PM EDT, May 8, 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 (%)
Aug 31, 2010 9.068 9.133 9.004 9.031 3,465 -0.06(-0.61%)
Aug 30, 2010 9.031 9.142 8.847 9.087 7,255 +0.27(+3.04%)
Aug 27, 2010 9.096 9.124 8.791 8.819 1,581 +0.12(+1.38%)
Aug 25, 2010 9.013 8.699 8.699 8.699 7,038 -0.17(-1.87%)
Aug 24, 2010 9.235 9.235 8.644 8.865 5,653 +0.03(+0.31%)
Aug 23, 2010 8.865 9.078 8.773 8.838 4,142 +0.01(+0.10%)
Aug 20, 2010 8.948 8.948 8.644 8.828 1,028 -0.10(-1.14%)
Aug 19, 2010 8.838 8.958 8.782 8.930 10,143 +0.13(+1.47%)
Aug 18, 2010 8.764 8.865 8.653 8.801 2,167 -0.03(-0.31%)
Aug 17, 2010 8.644 8.930 8.644 8.828 4,493 +0.09(+1.06%)
Aug 16, 2010 8.699 8.801 8.560 8.736 4,840 -0.06(-0.73%)
Aug 13, 2010 9.207 9.207 8.542 8.801 3,087 +0.16(+1.82%)
Aug 12, 2010 8.616 8.644 8.579 8.644 1,326 -0.02(-0.21%)
Aug 10, 2010 8.708 8.662 8.662 8.662 1,624 -0.07(-0.85%)
Aug 09, 2010 8.773 8.773 8.736 8.736 275 -0.13(-1.46%)
Aug 06, 2010 8.727 8.967 8.727 8.865 3,372 +0.08(+0.95%)
Aug 05, 2010 8.911 9.004 8.727 8.782 541 -0.32(-3.55%)
Aug 04, 2010 9.244 9.253 9.041 9.105 8,121 -0.25(-2.67%)
Aug 03, 2010 9.567 9.622 9.115 9.355 6,612 +0.16(+1.71%)
Aug 02, 2010 8.967 9.669 8.967 9.198 10,411 +0.18(+1.94%)
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%)
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.