Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
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.