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 (%)
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%)
May 03, 2010 12.06 12.67 12.06 12.52 53,109 +0.38(+3.14%)
Apr 30, 2010 11.47 12.80 11.30 12.13 110,204 +0.84(+7.40%)
Apr 29, 2010 11.46 11.51 10.83 11.30 26,967 +0.04(+0.33%)
Apr 28, 2010 10.88 11.90 10.88 11.26 60,338 +0.28(+2.51%)
Apr 27, 2010 9.929 11.03 9.827 10.99 48,572 +1.15(+11.68%)
Apr 26, 2010 9.745 10.04 9.349 9.837 21,963 +0.18(+1.90%)
Apr 23, 2010 9.303 9.653 9.166 9.653 33,801 +0.28(+3.04%)
Apr 22, 2010 9.313 9.395 9.248 9.368 23,079 +0.08(+0.89%)
Apr 21, 2010 8.825 9.432 8.825 9.285 32,874 +0.37(+4.12%)
Apr 20, 2010 8.191 8.991 8.164 8.917 36,885 +0.70(+8.50%)
Apr 19, 2010 8.182 8.366 8.145 8.219 5,232 -0.03(-0.33%)
Apr 16, 2010 8.237 8.761 8.145 8.246 42,916 +0.04(+0.45%)
Apr 15, 2010 8.182 8.375 8.173 8.209 13,991 +0.00(+0.00%)
Apr 14, 2010 8.917 8.917 8.136 8.209 59,413 -0.53(-6.10%)
Apr 13, 2010 9.285 9.423 8.743 8.743 30,954 -0.52(-5.65%)
Apr 12, 2010 8.871 9.497 8.871 9.267 30,231 +0.35(+3.92%)
Apr 09, 2010 8.081 9.074 8.081 8.917 25,484 +0.81(+10.04%)
Apr 08, 2010 8.053 8.209 8.044 8.104 5,397 +0.06(+0.74%)
Apr 07, 2010 8.053 8.108 8.044 8.044 2,719 -0.05(-0.57%)
Apr 06, 2010 8.090 8.274 8.044 8.090 10,901 +0.03(+0.34%)
Apr 05, 2010 8.062 8.177 8.026 8.062 1,087 -0.15(-1.79%)
Apr 01, 2010 8.274 8.209 8.209 8.209 4,133 +0.03(+0.34%)
Mar 31, 2010 8.035 8.366 8.026 8.182 4,803 +0.08(+1.02%)
Mar 30, 2010 8.182 8.182 8.099 8.099 543 +0.04(+0.46%)
Mar 29, 2010 8.044 8.090 8.007 8.062 978 -0.12(-1.46%)
Mar 26, 2010 8.246 8.255 8.182 8.182 1,909 +0.02(+0.23%)
Mar 25, 2010 8.062 8.246 8.062 8.164 1,957 -0.06(-0.78%)
Mar 24, 2010 8.136 8.439 8.044 8.228 25,910 +0.01(+0.11%)
Mar 23, 2010 7.952 8.274 7.814 8.219 25,938 +0.15(+1.82%)
Mar 22, 2010 8.182 8.182 8.072 8.072 6,745 +0.14(+1.74%)
Mar 19, 2010 8.044 8.081 7.915 7.934 4,455 -0.27(-3.25%)
Mar 18, 2010 8.329 8.329 8.026 8.200 23,753 +0.16(+1.94%)
Mar 17, 2010 8.145 8.228 8.044 8.044 11,568 -0.09(-1.13%)
Mar 16, 2010 8.099 8.191 8.090 8.136 4,846 +0.00(+0.00%)
Mar 15, 2010 8.154 8.246 8.044 8.136 4,823 +0.00(+0.00%)
Mar 12, 2010 7.851 8.550 7.851 8.136 18,967 -0.02(-0.23%)
Mar 11, 2010 7.906 8.366 7.906 8.154 9,718 -0.10(-1.22%)
Mar 10, 2010 9.055 9.055 8.164 8.255 38,292 -0.64(-7.23%)
Mar 09, 2010 8.688 9.101 8.540 8.899 27,557 +0.38(+4.42%)
Mar 08, 2010 8.357 8.660 7.171 8.522 26,473 +0.33(+4.04%)
Mar 05, 2010 8.191 8.301 8.182 8.191 4,352 +0.01(+0.11%)
Mar 04, 2010 8.200 8.200 8.182 8.182 1,466 -0.06(-0.78%)
Mar 03, 2010 8.182 8.246 8.182 8.246 761 -0.06(-0.77%)
Mar 02, 2010 8.200 8.366 8.182 8.311 3,221 +0.13(+1.57%)
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.