Skip to main content

Qcr Holdings Inc (NQ: QCRH )

55.76 +0.31 (+0.56%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 6.535 6.721 6.535 6.616 6,949 +0.09(+1.38%)
Dec 30, 2010 6.813 6.952 6.253 6.526 14,150 -0.32(-4.74%)
Dec 29, 2010 6.823 6.850 6.813 6.850 3,004 +0.04(+0.54%)
Dec 28, 2010 6.869 6.943 6.813 6.813 6,030 -0.20(-2.91%)
Dec 27, 2010 6.999 7.073 6.860 7.017 1,220 +0.16(+2.30%)
Dec 23, 2010 6.758 6.860 6.725 6.860 6,567 +0.09(+1.37%)
Dec 22, 2010 6.832 7.509 6.387 6.767 25,483 -0.26(-3.69%)
Dec 21, 2010 7.323 7.323 6.526 7.027 24,952 -0.54(-7.11%)
Dec 17, 2010 7.426 7.564 7.564 7.564 2,276 +0.06(+0.80%)
Dec 16, 2010 7.343 7.518 7.149 7.504 2,443 +0.26(+3.63%)
Dec 15, 2010 7.068 7.251 7.068 7.241 1,154 +0.05(+0.64%)
Dec 14, 2010 7.841 7.841 6.835 7.195 1,619 -0.41(-5.34%)
Dec 13, 2010 7.601 7.601 7.601 7.601 0 +0.00(+0.00%)
Dec 10, 2010 7.629 7.629 7.601 7.601 4,769 +0.02(+0.24%)
Dec 09, 2010 7.564 7.583 7.564 7.583 325 +0.08(+1.04%)
Dec 08, 2010 7.703 7.841 7.504 7.504 2,222 -0.14(-1.87%)
Dec 07, 2010 7.647 7.717 7.647 7.647 677 -0.20(-2.59%)
Dec 06, 2010 7.896 7.924 7.758 7.850 7,237 +0.20(+2.65%)
Dec 03, 2010 7.555 7.841 7.489 7.647 19,890 +0.22(+2.98%)
Dec 02, 2010 7.380 7.564 7.370 7.426 7,972 +0.05(+0.62%)
Dec 01, 2010 7.380 7.380 7.380 7.380 1,951 +0.00(+0.00%)
Nov 30, 2010 7.629 7.647 7.380 7.380 4,769 +0.00(+0.00%)
Nov 29, 2010 7.490 7.656 7.159 7.380 19,890 -0.26(-3.38%)
Nov 26, 2010 7.389 7.638 7.389 7.638 325 +0.04(+0.49%)
Nov 24, 2010 7.767 7.601 7.601 7.601 5,673 -0.24(-3.06%)
Nov 23, 2010 7.841 7.841 7.767 7.841 3,124 -0.18(-2.19%)
Nov 22, 2010 8.016 8.016 8.016 8.016 200 -0.06(-0.69%)
Nov 19, 2010 7.786 8.072 7.758 8.072 2,171 -0.07(-0.91%)
Nov 18, 2010 7.786 8.145 7.776 8.145 1,709 +0.02(+0.23%)
Nov 16, 2010 8.127 8.127 8.127 8.127 0 +0.10(+1.26%)
Nov 12, 2010 8.025 8.025 8.025 8.025 0 +0.18(+2.35%)
Nov 11, 2010 7.869 8.061 7.841 7.841 3,232 -0.27(-3.30%)
Nov 10, 2010 8.210 8.256 7.961 8.108 5,093 +0.23(+2.93%)
Nov 09, 2010 8.145 8.256 7.823 7.878 2,027 -0.09(-1.16%)
Nov 08, 2010 8.247 8.247 7.896 7.970 1,193 -0.13(-1.59%)
Nov 05, 2010 8.238 8.745 7.878 8.099 12,785 -0.30(-3.52%)
Nov 04, 2010 8.367 8.394 8.344 8.394 433 +0.01(+0.11%)
Nov 03, 2010 8.348 8.505 8.348 8.385 2,892 +0.02(+0.22%)
Nov 02, 2010 8.727 8.727 8.303 8.367 1,013 -0.01(-0.11%)
Nov 01, 2010 8.302 8.376 8.302 8.376 1,892 -0.06(-0.76%)
Oct 29, 2010 8.607 8.782 8.441 8.441 7,363 +0.31(+3.86%)
Oct 28, 2010 7.656 8.219 7.583 8.127 4,336 -0.05(-0.59%)
Oct 27, 2010 8.164 8.256 7.896 8.175 4,635 +0.09(+1.16%)
Oct 25, 2010 8.256 8.302 8.081 8.081 6,149 -0.29(-3.42%)
Oct 22, 2010 8.579 8.579 8.312 8.367 958 -0.21(-2.47%)
Oct 21, 2010 8.588 8.588 8.579 8.579 4,073 -0.05(-0.53%)
Oct 20, 2010 8.579 8.625 8.579 8.625 867 -0.05(-0.53%)
Oct 19, 2010 8.579 8.763 8.579 8.671 2,926 +0.18(+2.17%)
Oct 18, 2010 8.453 8.487 8.441 8.487 1,426 -0.09(-1.08%)
Oct 15, 2010 8.542 8.579 8.542 8.579 867 +0.05(+0.54%)
Oct 14, 2010 8.533 8.533 8.533 8.533 2,059 -0.05(-0.54%)
Oct 13, 2010 8.533 8.763 8.533 8.579 29,695 +0.09(+1.09%)
Oct 12, 2010 8.459 8.487 8.459 8.487 3,278 +0.02(+0.22%)
Oct 11, 2010 8.404 8.468 8.404 8.468 568 -0.11(-1.29%)
Oct 08, 2010 8.616 8.616 8.560 8.579 1,355 +0.16(+1.86%)
Oct 07, 2010 8.330 8.422 8.330 8.422 325 -0.03(-0.33%)
Oct 06, 2010 8.348 8.450 8.311 8.450 1,084 +0.05(+0.55%)
Oct 05, 2010 8.348 8.404 8.348 8.404 3,035 +0.06(+0.66%)
Oct 04, 2010 8.394 8.404 8.348 8.348 2,771 -0.10(-1.20%)
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.