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

Qcr Holdings Inc (NQ: QCRH )

55.74 -0.48 (-0.85%)
Streaming Delayed Price Updated: 2:31 PM EDT, Jun 20, 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 (%)
Jul 30, 2010 8.632 9.186 8.596 9.011 11,384 +0.12(+1.35%)
Jul 29, 2010 9.066 9.130 8.762 8.891 3,397 -0.05(-0.57%)
Jul 28, 2010 9.149 9.269 8.596 8.941 19,732 -0.12(-1.27%)
Jul 27, 2010 9.011 9.481 8.854 9.057 7,452 +0.05(+0.51%)
Jul 26, 2010 8.983 9.011 8.983 9.011 433 +0.03(+0.31%)
Jul 23, 2010 8.992 9.094 8.909 8.983 3,092 -0.39(-4.13%)
Jul 22, 2010 8.909 9.509 8.900 9.370 1,377 +0.08(+0.89%)
Jul 21, 2010 9.592 9.638 9.149 9.287 3,471 -0.07(-0.79%)
Jul 20, 2010 9.407 9.638 9.149 9.361 15,349 +0.08(+0.89%)
Jul 19, 2010 8.808 9.453 8.808 9.278 16,179 +0.38(+4.25%)
Jul 16, 2010 8.863 8.974 8.863 8.900 2,276 -0.03(-0.31%)
Jul 15, 2010 9.038 9.038 8.928 8.928 2,464 -0.11(-1.22%)
Jul 14, 2010 9.029 9.158 8.946 9.038 19,007 -0.39(-4.11%)
Jul 13, 2010 9.038 9.426 9.038 9.426 2,433 +0.34(+3.76%)
Jul 12, 2010 9.038 9.222 9.038 9.084 1,752 -0.06(-0.71%)
Jul 09, 2010 9.352 9.518 9.149 9.149 1,409 +0.11(+1.22%)
Jul 08, 2010 8.798 9.121 8.798 9.038 1,734 -0.09(-1.01%)
Jul 07, 2010 9.582 9.582 8.835 9.130 975 +0.27(+3.07%)
Jul 06, 2010 8.854 9.269 8.854 8.858 1,333 -0.03(-0.31%)
Jul 02, 2010 10.12 10.12 8.762 8.886 2,166 +0.16(+1.85%)
Jul 01, 2010 8.809 8.809 8.725 8.725 580 -0.38(-4.15%)
Jun 30, 2010 9.241 9.315 8.808 9.103 28,794 -0.45(-4.67%)
Jun 29, 2010 9.223 9.549 9.223 9.549 2,114 +0.16(+1.71%)
Jun 25, 2010 9.213 9.389 9.213 9.389 2,757 +0.18(+1.90%)
Jun 24, 2010 9.204 9.213 9.204 9.213 542 +0.22(+2.46%)
Jun 23, 2010 8.974 8.992 8.798 8.992 2,379 +0.00(+0.00%)
Jun 21, 2010 8.798 8.992 8.992 8.992 2,819 -0.05(-0.51%)
Jun 18, 2010 8.623 9.038 8.365 9.038 5,323 +0.42(+4.81%)
Jun 17, 2010 8.762 8.937 8.623 8.623 1,948 +0.04(+0.43%)
Jun 16, 2010 8.954 8.954 8.453 8.586 11,174 -0.37(-4.10%)
Jun 14, 2010 9.064 8.954 8.954 8.954 980 -0.06(-0.71%)
Jun 11, 2010 8.586 9.394 8.586 9.018 6,185 +0.17(+1.88%)
Jun 10, 2010 9.110 9.110 8.770 8.852 871 -0.20(-2.24%)
Jun 09, 2010 9.128 9.541 8.724 9.055 9,954 -0.14(-1.50%)
Jun 08, 2010 10.10 10.19 9.091 9.192 3,532 -0.50(-5.12%)
Jun 07, 2010 10.10 10.10 9.670 9.688 2,372 -0.47(-4.61%)
Jun 04, 2010 10.33 10.44 9.991 10.16 8,033 -0.16(-1.51%)
Jun 03, 2010 9.523 10.45 9.523 10.31 35,048 +0.69(+7.16%)
Jun 02, 2010 9.367 10.46 9.036 9.624 55,551 +0.31(+3.35%)
Jun 01, 2010 8.724 9.312 8.687 9.312 7,662 +0.36(+4.00%)
May 28, 2010 9.229 9.229 8.742 8.954 762 -0.32(-3.47%)
May 27, 2010 9.303 9.303 9.275 9.275 871 +0.06(+0.70%)
May 26, 2010 9.257 9.257 9.183 9.211 871 +0.08(+0.91%)
May 25, 2010 9.110 9.202 8.981 9.128 2,101 -0.17(-1.88%)
May 21, 2010 9.137 9.303 9.303 9.303 3,920 +0.30(+3.37%)
May 20, 2010 9.183 9.376 8.981 9.000 5,673 -0.37(-3.92%)
May 19, 2010 9.367 9.367 9.367 9.367 108 +0.01(+0.10%)
May 18, 2010 9.367 9.367 9.045 9.358 816 -0.20(-2.11%)
May 17, 2010 9.486 9.560 9.257 9.560 4,357 +0.02(+0.19%)
May 14, 2010 9.339 9.578 9.339 9.541 1,659 -0.04(-0.38%)
May 13, 2010 10.19 10.19 9.569 9.578 17,130 -0.63(-6.21%)
May 12, 2010 10.45 10.45 10.02 10.21 7,541 +0.23(+2.30%)
May 11, 2010 10.43 10.66 9.982 9.982 8,327 -0.66(-6.21%)
May 10, 2010 10.96 13.03 10.59 10.64 88,680 -1.26(-10.57%)
May 07, 2010 12.58 12.58 11.79 11.90 8,687 +0.17(+1.41%)
May 06, 2010 12.65 13.22 11.30 11.74 113,714 -0.71(-5.68%)
May 05, 2010 12.30 12.49 12.07 12.44 31,523 +0.06(+0.44%)
May 04, 2010 12.46 12.65 12.20 12.39 16,653 -0.11(-0.92%)
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.