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 (%)
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%)
Dec 01, 2009 6.987 7.217 6.987 7.097 4,698 +0.02(+0.26%)
Nov 30, 2009 7.180 7.180 7.079 7.079 4,012 -0.06(-0.77%)
Nov 27, 2009 6.849 7.134 6.490 7.134 6,691 +0.15(+2.11%)
Nov 25, 2009 7.437 7.437 6.950 6.987 8,445 -0.48(-6.40%)
Nov 24, 2009 7.263 7.823 7.051 7.465 19,604 -0.51(-6.34%)
Nov 23, 2009 8.081 8.651 7.639 7.970 23,669 +0.10(+1.29%)
Nov 20, 2009 7.446 8.246 7.355 7.869 7,451 -0.53(-6.35%)
Nov 19, 2009 7.446 8.844 7.446 8.403 4,133 +0.13(+1.56%)
Nov 18, 2009 8.347 8.476 8.274 8.274 3,598 +0.12(+1.47%)
Nov 17, 2009 7.833 8.384 7.833 8.154 4,671 +0.22(+2.78%)
Nov 16, 2009 8.274 8.274 7.676 7.934 3,451 -0.45(-5.41%)
Nov 12, 2009 8.388 8.388 8.388 8.388 0 -0.48(-5.45%)
Nov 11, 2009 8.733 8.917 8.733 8.871 1,207 +0.14(+1.58%)
Nov 10, 2009 8.963 8.963 8.733 8.733 4,686 +0.00(+0.00%)
Nov 09, 2009 9.101 9.101 8.733 8.733 6,410 -0.39(-4.23%)
Nov 06, 2009 9.101 9.120 9.009 9.120 3,516 +0.02(+0.20%)
Nov 05, 2009 9.248 9.248 9.101 9.101 870 +0.09(+1.02%)
Nov 04, 2009 9.101 9.101 8.733 9.009 4,059 -0.09(-1.01%)
Nov 03, 2009 9.101 9.101 9.101 9.101 373 +0.00(+0.00%)
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.