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

Qcr Holdings Inc (NQ: QCRH )

58.73 +0.09 (+0.14%)
Streaming Delayed Price Updated: 1:03 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 (%)
Feb 26, 2010 8.182 8.182 8.044 8.182 4,294 +0.00(+0.00%)
Feb 24, 2010 8.642 8.182 8.182 8.182 7,831 -0.49(-5.62%)
Feb 22, 2010 8.439 8.669 8.669 8.669 1,305 -0.06(-0.74%)
Feb 19, 2010 8.779 8.779 8.412 8.733 9,847 +0.23(+2.70%)
Feb 18, 2010 8.044 8.917 8.044 8.504 24,891 +0.29(+3.58%)
Feb 17, 2010 8.522 8.522 7.649 8.209 2,325 +0.03(+0.39%)
Feb 16, 2010 8.366 8.366 8.177 8.177 218 -0.10(-1.17%)
Feb 12, 2010 8.044 8.274 8.274 8.274 2,719 +0.23(+2.86%)
Feb 11, 2010 7.906 8.062 7.842 8.044 1,088 -0.39(-4.58%)
Feb 10, 2010 8.504 8.623 8.274 8.430 3,929 -0.27(-3.07%)
Feb 09, 2010 7.915 8.936 7.612 8.697 41,594 +0.65(+8.11%)
Feb 08, 2010 7.704 8.118 7.667 8.044 9,725 +0.15(+1.86%)
Feb 05, 2010 7.584 8.136 7.474 7.897 6,200 +0.38(+5.01%)
Feb 04, 2010 7.934 8.182 7.483 7.520 7,529 -0.79(-9.46%)
Feb 03, 2010 7.998 8.347 7.658 8.306 7,245 +0.55(+7.05%)
Feb 02, 2010 8.347 8.347 7.419 7.759 13,924 -0.51(-6.22%)
Feb 01, 2010 8.936 9.009 7.851 8.274 18,906 -0.73(-8.07%)
Jan 29, 2010 9.101 9.101 8.439 9.000 6,479 +0.10(+1.14%)
Jan 28, 2010 8.798 9.101 8.605 8.899 8,053 -0.10(-1.12%)
Jan 27, 2010 8.733 9.000 8.733 9.000 337 +0.04(+0.41%)
Jan 26, 2010 8.963 9.000 8.670 8.963 5,260 +0.06(+0.72%)
Jan 25, 2010 7.630 9.193 7.327 8.899 31,924 +1.87(+26.54%)
Jan 22, 2010 7.217 7.685 7.033 7.033 18,805 -0.52(-6.93%)
Jan 21, 2010 7.998 8.219 7.327 7.557 35,889 -0.33(-4.20%)
Jan 20, 2010 8.393 8.393 7.879 7.888 7,582 -0.78(-9.01%)
Jan 19, 2010 8.660 9.101 8.366 8.669 15,146 -0.18(-2.08%)
Jan 15, 2010 9.120 8.853 8.853 8.853 5,656 +0.06(+0.63%)
Jan 14, 2010 7.548 8.917 7.492 8.798 22,550 +1.09(+14.20%)
Jan 13, 2010 7.575 7.943 7.492 7.704 12,479 -0.08(-1.06%)
Jan 12, 2010 8.320 8.485 7.676 7.787 25,427 -0.64(-7.63%)
Jan 11, 2010 7.759 8.697 7.538 8.430 14,084 +0.74(+9.56%)
Jan 08, 2010 7.759 7.906 7.566 7.695 14,224 -0.03(-0.36%)
Jan 07, 2010 7.897 7.897 7.722 7.722 740 +0.06(+0.84%)
Jan 06, 2010 7.704 7.897 7.410 7.658 10,555 +0.02(+0.24%)
Jan 05, 2010 7.584 7.685 7.584 7.639 978 +0.06(+0.73%)
Jan 04, 2010 7.502 7.649 7.419 7.584 1,943 -0.09(-1.20%)
Dec 31, 2009 7.676 7.676 7.676 7.676 761 +0.01(+0.12%)
Dec 30, 2009 8.053 8.053 7.667 7.667 6,438 -0.22(-2.80%)
Dec 29, 2009 8.026 8.145 7.639 7.888 6,641 -0.36(-4.35%)
Dec 28, 2009 7.483 8.246 7.446 8.246 10,995 +0.68(+8.99%)
Dec 24, 2009 7.400 8.504 7.364 7.566 13,947 -0.21(-2.72%)
Dec 23, 2009 7.474 7.860 7.456 7.777 14,575 +0.06(+0.83%)
Dec 22, 2009 8.164 8.274 7.446 7.713 23,005 -0.06(-0.71%)
Dec 21, 2009 7.713 8.237 7.713 7.768 761 -0.05(-0.59%)
Dec 18, 2009 7.777 7.814 7.777 7.814 1,087 +0.04(+0.47%)
Dec 17, 2009 7.630 7.998 7.511 7.777 7,775 +0.42(+5.75%)
Dec 16, 2009 7.327 7.833 7.226 7.355 6,473 +0.16(+2.17%)
Dec 15, 2009 7.266 7.266 6.913 7.198 761 +0.21(+3.03%)
Dec 14, 2009 6.886 7.207 6.867 6.987 2,798 +0.05(+0.66%)
Dec 11, 2009 7.005 7.143 6.812 6.941 7,840 +0.17(+2.58%)
Dec 10, 2009 6.803 7.217 6.766 6.766 12,692 -0.06(-0.94%)
Dec 09, 2009 6.895 7.033 6.601 6.830 12,906 -0.22(-3.13%)
Dec 08, 2009 6.922 7.115 6.895 7.051 3,376 +0.11(+1.59%)
Dec 07, 2009 7.906 7.906 6.775 6.941 23,624 -0.87(-11.18%)
Dec 04, 2009 7.814 7.879 7.814 7.814 2,191 +0.42(+5.72%)
Dec 03, 2009 7.428 7.584 7.391 7.391 6,545 +0.01(+0.12%)
Dec 02, 2009 7.161 8.141 7.161 7.382 5,421 +0.28(+4.02%)
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.