Skip to main content

Qcr Holdings Inc (NQ: QCRH )

56.22 +0.27 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

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.