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

Qcr Holdings Inc (NQ: QCRH )

58.05 +0.11 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 8.642 9.196 8.605 9.020 11,372 +0.12(+1.35%)
Jul 29, 2010 9.076 9.140 8.771 8.900 3,393 -0.05(-0.57%)
Jul 28, 2010 9.159 9.279 8.605 8.951 19,711 -0.12(-1.27%)
Jul 27, 2010 9.020 9.491 8.863 9.066 7,444 +0.05(+0.51%)
Jul 26, 2010 8.993 9.020 8.993 9.020 433 +0.03(+0.31%)
Jul 23, 2010 9.002 9.103 8.919 8.993 3,089 -0.39(-4.13%)
Jul 22, 2010 8.919 9.519 8.909 9.380 1,375 +0.08(+0.89%)
Jul 21, 2010 9.602 9.648 9.159 9.297 3,468 -0.07(-0.79%)
Jul 20, 2010 9.417 9.648 9.159 9.371 15,332 +0.08(+0.89%)
Jul 19, 2010 8.817 9.463 8.817 9.288 16,162 +0.38(+4.25%)
Jul 16, 2010 8.873 8.983 8.873 8.909 2,274 -0.03(-0.31%)
Jul 15, 2010 9.048 9.048 8.937 8.937 2,461 -0.11(-1.22%)
Jul 14, 2010 9.039 9.168 8.956 9.048 18,987 -0.39(-4.11%)
Jul 13, 2010 9.048 9.436 9.048 9.436 2,430 +0.34(+3.76%)
Jul 12, 2010 9.048 9.232 9.048 9.094 1,750 -0.06(-0.71%)
Jul 09, 2010 9.362 9.528 9.159 9.159 1,408 +0.11(+1.22%)
Jul 08, 2010 8.808 9.131 8.808 9.048 1,732 -0.09(-1.01%)
Jul 07, 2010 9.593 9.593 8.845 9.140 974 +0.27(+3.07%)
Jul 06, 2010 8.863 9.279 8.863 8.868 1,332 -0.03(-0.31%)
Jul 02, 2010 10.13 10.13 8.771 8.896 2,164 +0.16(+1.85%)
Jul 01, 2010 8.818 8.818 8.734 8.734 579 -0.38(-4.15%)
Jun 30, 2010 9.251 9.325 8.817 9.113 28,763 -0.45(-4.67%)
Jun 29, 2010 9.233 9.559 9.233 9.559 2,112 +0.16(+1.71%)
Jun 25, 2010 9.223 9.399 9.223 9.399 2,754 +0.18(+1.90%)
Jun 24, 2010 9.214 9.223 9.214 9.223 541 +0.22(+2.46%)
Jun 23, 2010 8.983 9.002 8.808 9.002 2,377 +0.00(+0.00%)
Jun 21, 2010 8.808 9.002 9.002 9.002 2,816 -0.05(-0.51%)
Jun 18, 2010 8.633 9.048 8.374 9.048 5,318 +0.42(+4.81%)
Jun 17, 2010 8.771 8.946 8.633 8.633 1,946 +0.04(+0.43%)
Jun 16, 2010 8.963 8.963 8.462 8.596 11,162 -0.37(-4.10%)
Jun 14, 2010 9.074 8.963 8.963 8.963 978 -0.06(-0.71%)
Jun 11, 2010 8.596 9.405 8.596 9.028 6,178 +0.17(+1.88%)
Jun 10, 2010 9.120 9.120 8.779 8.861 870 -0.20(-2.24%)
Jun 09, 2010 9.138 9.552 8.733 9.064 9,943 -0.14(-1.50%)
Jun 08, 2010 10.11 10.20 9.101 9.202 3,528 -0.50(-5.12%)
Jun 07, 2010 10.11 10.11 9.680 9.699 2,370 -0.47(-4.61%)
Jun 04, 2010 10.34 10.45 10.00 10.17 8,024 -0.16(-1.51%)
Jun 03, 2010 9.533 10.46 9.533 10.32 35,010 +0.69(+7.16%)
Jun 02, 2010 9.377 10.47 9.046 9.634 55,491 +0.31(+3.35%)
Jun 01, 2010 8.733 9.322 8.697 9.322 7,654 +0.36(+4.00%)
May 28, 2010 9.239 9.239 8.752 8.963 761 -0.32(-3.47%)
May 27, 2010 9.313 9.313 9.285 9.285 870 +0.06(+0.70%)
May 26, 2010 9.267 9.267 9.193 9.221 870 +0.08(+0.91%)
May 25, 2010 9.120 9.212 8.991 9.138 2,099 -0.17(-1.88%)
May 21, 2010 9.147 9.313 9.313 9.313 3,915 +0.30(+3.37%)
May 20, 2010 9.193 9.386 8.991 9.009 5,667 -0.37(-3.92%)
May 19, 2010 9.377 9.377 9.377 9.377 108 +0.01(+0.10%)
May 18, 2010 9.377 9.377 9.055 9.368 815 -0.20(-2.11%)
May 17, 2010 9.497 9.570 9.267 9.570 4,353 +0.02(+0.19%)
May 14, 2010 9.349 9.588 9.349 9.552 1,657 -0.04(-0.38%)
May 13, 2010 10.20 10.20 9.579 9.588 17,111 -0.63(-6.21%)
May 12, 2010 10.46 10.46 10.03 10.22 7,533 +0.23(+2.30%)
May 11, 2010 10.44 10.67 9.993 9.993 8,318 -0.66(-6.21%)
May 10, 2010 10.97 13.05 10.60 10.65 88,584 -1.26(-10.57%)
May 07, 2010 12.59 12.59 11.80 11.91 8,678 +0.17(+1.41%)
May 06, 2010 12.66 13.24 11.31 11.75 113,592 -0.71(-5.68%)
May 05, 2010 12.31 12.50 12.08 12.46 31,489 +0.06(+0.45%)
May 04, 2010 12.48 12.66 12.22 12.40 16,635 -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.