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 (%)
Oct 29, 2010 8.614 8.789 8.448 8.448 7,357 +0.31(+3.86%)
Oct 28, 2010 7.663 8.226 7.589 8.134 4,332 -0.05(-0.59%)
Oct 27, 2010 8.171 8.263 7.903 8.182 4,631 +0.09(+1.16%)
Oct 25, 2010 8.263 8.309 8.088 8.088 6,144 -0.29(-3.42%)
Oct 22, 2010 8.586 8.586 8.319 8.374 957 -0.21(-2.47%)
Oct 21, 2010 8.596 8.596 8.586 8.586 4,070 -0.05(-0.53%)
Oct 20, 2010 8.586 8.633 8.586 8.633 866 -0.05(-0.53%)
Oct 19, 2010 8.586 8.771 8.586 8.679 2,924 +0.18(+2.17%)
Oct 18, 2010 8.461 8.494 8.448 8.494 1,425 -0.09(-1.08%)
Oct 15, 2010 8.549 8.586 8.549 8.586 866 +0.05(+0.54%)
Oct 14, 2010 8.540 8.540 8.540 8.540 2,057 -0.05(-0.54%)
Oct 13, 2010 8.540 8.771 8.540 8.586 29,669 +0.09(+1.09%)
Oct 12, 2010 8.466 8.494 8.466 8.494 3,275 +0.02(+0.22%)
Oct 11, 2010 8.411 8.476 8.411 8.476 567 -0.11(-1.29%)
Oct 08, 2010 8.623 8.623 8.568 8.586 1,353 +0.16(+1.86%)
Oct 07, 2010 8.337 8.429 8.337 8.429 324 -0.03(-0.33%)
Oct 06, 2010 8.356 8.457 8.319 8.457 1,083 +0.05(+0.55%)
Oct 05, 2010 8.356 8.411 8.356 8.411 3,032 +0.06(+0.66%)
Oct 04, 2010 8.402 8.411 8.356 8.356 2,769 -0.10(-1.20%)
Oct 01, 2010 8.402 8.457 8.402 8.457 649 +0.12(+1.44%)
Sep 30, 2010 8.263 8.341 8.263 8.337 1,174 +0.06(+0.67%)
Sep 29, 2010 8.282 8.282 8.282 8.282 1,622 -0.24(-2.82%)
Sep 28, 2010 8.309 8.633 8.309 8.522 12,581 +0.17(+1.99%)
Sep 27, 2010 8.309 8.365 8.282 8.356 2,274 -0.05(-0.55%)
Sep 24, 2010 8.374 8.448 8.374 8.402 2,491 +0.04(+0.44%)
Sep 23, 2010 8.263 8.365 8.263 8.365 1,949 +0.06(+0.67%)
Sep 22, 2010 8.356 8.411 8.245 8.309 5,198 -0.10(-1.21%)
Sep 21, 2010 8.485 8.494 8.272 8.411 5,632 -0.21(-2.46%)
Sep 17, 2010 8.512 8.623 8.623 8.623 5,848 +0.14(+1.63%)
Sep 15, 2010 8.540 8.540 8.485 8.485 551 -0.06(-0.65%)
Sep 14, 2010 8.697 8.697 8.540 8.540 3,077 -0.05(-0.54%)
Sep 13, 2010 8.577 8.873 8.549 8.586 1,570 +0.05(+0.54%)
Sep 10, 2010 8.679 8.813 8.540 8.540 5,052 -0.20(-2.32%)
Sep 09, 2010 8.743 8.743 8.743 8.743 608 -0.12(-1.35%)
Sep 07, 2010 8.734 8.863 8.863 8.863 324 -0.01(-0.10%)
Sep 03, 2010 8.946 8.956 8.873 8.873 2,147 -0.11(-1.23%)
Sep 02, 2010 8.679 8.993 8.679 8.983 15,921 +0.18(+2.10%)
Sep 01, 2010 9.140 9.140 8.697 8.799 31,613 -0.23(-2.56%)
Aug 31, 2010 9.066 9.131 9.002 9.030 3,465 -0.06(-0.61%)
Aug 30, 2010 9.030 9.140 8.845 9.085 7,256 +0.27(+3.04%)
Aug 27, 2010 9.094 9.122 8.789 8.817 1,581 +0.12(+1.38%)
Aug 25, 2010 9.011 8.697 8.697 8.697 7,040 -0.17(-1.88%)
Aug 24, 2010 9.233 9.233 8.642 8.863 5,654 +0.03(+0.31%)
Aug 23, 2010 8.863 9.076 8.771 8.836 4,142 +0.01(+0.10%)
Aug 20, 2010 8.946 8.946 8.642 8.826 1,028 -0.10(-1.14%)
Aug 19, 2010 8.836 8.956 8.780 8.928 10,145 +0.13(+1.47%)
Aug 18, 2010 8.762 8.863 8.651 8.799 2,168 -0.03(-0.31%)
Aug 17, 2010 8.642 8.928 8.642 8.826 4,494 +0.09(+1.06%)
Aug 16, 2010 8.697 8.799 8.559 8.734 4,841 -0.06(-0.73%)
Aug 13, 2010 9.205 9.205 8.540 8.799 3,087 +0.16(+1.82%)
Aug 12, 2010 8.614 8.642 8.577 8.642 1,326 -0.02(-0.21%)
Aug 10, 2010 8.706 8.660 8.660 8.660 1,624 -0.07(-0.85%)
Aug 09, 2010 8.771 8.771 8.734 8.734 275 -0.13(-1.46%)
Aug 06, 2010 8.725 8.965 8.725 8.863 3,372 +0.08(+0.95%)
Aug 05, 2010 8.909 9.002 8.725 8.780 541 -0.32(-3.55%)
Aug 04, 2010 9.242 9.251 9.039 9.103 8,123 -0.25(-2.67%)
Aug 03, 2010 9.565 9.620 9.113 9.353 6,613 +0.16(+1.71%)
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.