Skip to main content

Qcr Holdings Inc (NQ: QCRH )

55.22 -0.55 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 6.534 6.719 6.534 6.615 6,950 +0.09(+1.38%)
Dec 30, 2010 6.812 6.951 6.251 6.525 14,153 -0.32(-4.74%)
Dec 29, 2010 6.821 6.849 6.812 6.849 3,004 +0.04(+0.54%)
Dec 28, 2010 6.868 6.942 6.812 6.812 6,031 -0.20(-2.91%)
Dec 27, 2010 6.997 7.071 6.858 7.016 1,220 +0.16(+2.30%)
Dec 23, 2010 6.756 6.858 6.724 6.858 6,568 +0.09(+1.37%)
Dec 22, 2010 6.830 7.507 6.386 6.766 25,489 -0.26(-3.69%)
Dec 21, 2010 7.322 7.322 6.525 7.025 24,958 -0.54(-7.11%)
Dec 17, 2010 7.424 7.563 7.563 7.563 2,276 +0.06(+0.80%)
Dec 16, 2010 7.341 7.516 7.148 7.503 2,443 +0.26(+3.63%)
Dec 15, 2010 7.066 7.249 7.066 7.240 1,154 +0.05(+0.64%)
Dec 14, 2010 7.839 7.839 6.834 7.194 1,619 -0.41(-5.34%)
Dec 13, 2010 7.599 7.599 7.599 7.599 0 +0.00(+0.00%)
Dec 10, 2010 7.627 7.627 7.599 7.599 4,770 +0.02(+0.24%)
Dec 09, 2010 7.563 7.581 7.563 7.581 325 +0.08(+1.04%)
Dec 08, 2010 7.701 7.839 7.503 7.503 2,222 -0.14(-1.87%)
Dec 07, 2010 7.646 7.716 7.646 7.646 677 -0.20(-2.59%)
Dec 06, 2010 7.895 7.922 7.756 7.849 7,238 +0.20(+2.65%)
Dec 03, 2010 7.553 7.839 7.487 7.646 19,894 +0.22(+2.98%)
Dec 02, 2010 7.378 7.563 7.369 7.424 7,973 +0.05(+0.62%)
Dec 01, 2010 7.378 7.378 7.378 7.378 1,951 +0.00(+0.00%)
Nov 30, 2010 7.627 7.646 7.378 7.378 4,770 +0.00(+0.00%)
Nov 29, 2010 7.489 7.655 7.157 7.378 19,894 -0.26(-3.38%)
Nov 26, 2010 7.387 7.636 7.387 7.636 325 +0.04(+0.49%)
Nov 24, 2010 7.766 7.599 7.599 7.599 5,675 -0.24(-3.06%)
Nov 23, 2010 7.839 7.839 7.766 7.839 3,124 -0.18(-2.19%)
Nov 22, 2010 8.015 8.015 8.015 8.015 200 -0.06(-0.69%)
Nov 19, 2010 7.784 8.070 7.756 8.070 2,171 -0.07(-0.91%)
Nov 18, 2010 7.784 8.144 7.775 8.144 1,709 +0.02(+0.23%)
Nov 16, 2010 8.125 8.125 8.125 8.125 0 +0.10(+1.26%)
Nov 12, 2010 8.024 8.024 8.024 8.024 0 +0.18(+2.35%)
Nov 11, 2010 7.867 8.059 7.839 7.839 3,233 -0.27(-3.30%)
Nov 10, 2010 8.208 8.254 7.959 8.107 5,095 +0.23(+2.93%)
Nov 09, 2010 8.144 8.254 7.821 7.876 2,027 -0.09(-1.16%)
Nov 08, 2010 8.245 8.245 7.895 7.968 1,193 -0.13(-1.59%)
Nov 05, 2010 8.236 8.743 7.876 8.098 12,788 -0.30(-3.52%)
Nov 04, 2010 8.365 8.393 8.342 8.393 433 +0.01(+0.11%)
Nov 03, 2010 8.347 8.503 8.347 8.383 2,892 +0.02(+0.22%)
Nov 02, 2010 8.725 8.725 8.301 8.365 1,013 -0.01(-0.11%)
Nov 01, 2010 8.300 8.374 8.300 8.374 1,893 -0.06(-0.77%)
Oct 29, 2010 8.605 8.780 8.439 8.439 7,365 +0.31(+3.86%)
Oct 28, 2010 7.655 8.217 7.581 8.125 4,337 -0.05(-0.59%)
Oct 27, 2010 8.162 8.254 7.895 8.173 4,636 +0.09(+1.16%)
Oct 25, 2010 8.254 8.300 8.079 8.079 6,151 -0.29(-3.42%)
Oct 22, 2010 8.577 8.577 8.310 8.365 958 -0.21(-2.47%)
Oct 21, 2010 8.586 8.586 8.577 8.577 4,074 -0.05(-0.53%)
Oct 20, 2010 8.577 8.623 8.577 8.623 867 -0.05(-0.53%)
Oct 19, 2010 8.577 8.762 8.577 8.669 2,927 +0.18(+2.17%)
Oct 18, 2010 8.452 8.485 8.439 8.485 1,426 -0.09(-1.08%)
Oct 15, 2010 8.540 8.577 8.540 8.577 867 +0.05(+0.54%)
Oct 14, 2010 8.531 8.531 8.531 8.531 2,060 -0.05(-0.54%)
Oct 13, 2010 8.531 8.762 8.531 8.577 29,701 +0.09(+1.09%)
Oct 12, 2010 8.457 8.485 8.457 8.485 3,278 +0.02(+0.22%)
Oct 11, 2010 8.402 8.466 8.402 8.466 568 -0.11(-1.29%)
Oct 08, 2010 8.614 8.614 8.559 8.577 1,355 +0.16(+1.86%)
Oct 07, 2010 8.328 8.420 8.328 8.420 325 -0.03(-0.33%)
Oct 06, 2010 8.347 8.448 8.310 8.448 1,084 +0.05(+0.55%)
Oct 05, 2010 8.347 8.402 8.347 8.402 3,035 +0.06(+0.66%)
Oct 04, 2010 8.393 8.402 8.347 8.347 2,772 -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.