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

Qcr Holdings Inc (NQ: QCRH )

54.87 -0.35 (-0.63%)
Streaming Delayed Price Updated: 12:13 PM EDT, Jun 17, 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 (%)
Feb 26, 2010 8.173 8.173 8.035 8.173 4,299 +0.00(+0.00%)
Feb 24, 2010 8.632 8.173 8.173 8.173 7,840 -0.49(-5.62%)
Feb 22, 2010 8.430 8.660 8.660 8.660 1,306 -0.06(-0.74%)
Feb 19, 2010 8.770 8.770 8.403 8.724 9,858 +0.23(+2.70%)
Feb 18, 2010 8.035 8.908 8.035 8.495 24,918 +0.29(+3.58%)
Feb 17, 2010 8.513 8.513 7.640 8.201 2,328 +0.03(+0.39%)
Feb 16, 2010 8.357 8.357 8.168 8.168 218 -0.10(-1.17%)
Feb 12, 2010 8.035 8.265 8.265 8.265 2,722 +0.23(+2.86%)
Feb 11, 2010 7.898 8.054 7.833 8.035 1,090 -0.39(-4.58%)
Feb 10, 2010 8.495 8.614 8.265 8.421 3,933 -0.27(-3.07%)
Feb 09, 2010 7.907 8.926 7.604 8.687 41,638 +0.65(+8.11%)
Feb 08, 2010 7.696 8.109 7.659 8.035 9,736 +0.15(+1.86%)
Feb 05, 2010 7.576 8.127 7.466 7.888 6,206 +0.38(+5.01%)
Feb 04, 2010 7.925 8.173 7.475 7.512 7,537 -0.79(-9.46%)
Feb 03, 2010 7.989 8.338 7.650 8.297 7,253 +0.55(+7.05%)
Feb 02, 2010 8.338 8.338 7.411 7.751 13,939 -0.51(-6.22%)
Feb 01, 2010 8.926 9.000 7.842 8.265 18,926 -0.73(-8.07%)
Jan 29, 2010 9.091 9.091 8.430 8.990 6,486 +0.10(+1.14%)
Jan 28, 2010 8.788 9.091 8.596 8.889 8,062 -0.10(-1.12%)
Jan 27, 2010 8.724 8.990 8.724 8.990 337 +0.04(+0.41%)
Jan 26, 2010 8.954 8.990 8.661 8.954 5,266 +0.06(+0.72%)
Jan 25, 2010 7.622 9.183 7.319 8.889 31,959 +1.86(+26.54%)
Jan 22, 2010 7.209 7.677 7.025 7.025 18,825 -0.52(-6.93%)
Jan 21, 2010 7.989 8.210 7.319 7.549 35,928 -0.33(-4.20%)
Jan 20, 2010 8.384 8.384 7.870 7.879 7,591 -0.78(-9.01%)
Jan 19, 2010 8.651 9.091 8.357 8.660 15,162 -0.18(-2.08%)
Jan 15, 2010 9.110 8.843 8.843 8.843 5,662 +0.06(+0.63%)
Jan 14, 2010 7.539 8.908 7.484 8.788 22,574 +1.09(+14.20%)
Jan 13, 2010 7.567 7.934 7.484 7.696 12,493 -0.08(-1.06%)
Jan 12, 2010 8.311 8.476 7.668 7.778 25,455 -0.64(-7.63%)
Jan 11, 2010 7.751 8.687 7.530 8.421 14,099 +0.73(+9.56%)
Jan 08, 2010 7.751 7.898 7.558 7.686 14,240 -0.03(-0.36%)
Jan 07, 2010 7.888 7.888 7.714 7.714 741 +0.06(+0.84%)
Jan 06, 2010 7.696 7.888 7.402 7.650 10,567 +0.02(+0.24%)
Jan 05, 2010 7.576 7.677 7.576 7.631 980 +0.06(+0.73%)
Jan 04, 2010 7.494 7.640 7.411 7.576 1,945 -0.09(-1.20%)
Dec 31, 2009 7.668 7.668 7.668 7.668 762 +0.01(+0.12%)
Dec 30, 2009 8.045 8.045 7.659 7.659 6,445 -0.22(-2.80%)
Dec 29, 2009 8.017 8.136 7.631 7.879 6,649 -0.36(-4.35%)
Dec 28, 2009 7.475 8.237 7.438 8.237 11,007 +0.68(+8.99%)
Dec 24, 2009 7.393 8.495 7.356 7.558 13,962 -0.21(-2.72%)
Dec 23, 2009 7.466 7.852 7.448 7.769 14,590 +0.06(+0.83%)
Dec 22, 2009 8.155 8.265 7.438 7.705 23,029 -0.06(-0.71%)
Dec 21, 2009 7.705 8.228 7.705 7.760 762 -0.05(-0.59%)
Dec 18, 2009 7.769 7.806 7.769 7.806 1,088 +0.04(+0.47%)
Dec 17, 2009 7.622 7.989 7.503 7.769 7,783 +0.42(+5.75%)
Dec 16, 2009 7.319 7.824 7.218 7.347 6,480 +0.16(+2.17%)
Dec 15, 2009 7.258 7.258 6.906 7.190 762 +0.21(+3.03%)
Dec 14, 2009 6.878 7.200 6.860 6.979 2,801 +0.05(+0.66%)
Dec 11, 2009 6.998 7.135 6.805 6.933 7,849 +0.17(+2.58%)
Dec 10, 2009 6.796 7.209 6.759 6.759 12,705 -0.06(-0.94%)
Dec 09, 2009 6.887 7.025 6.594 6.823 12,920 -0.22(-3.13%)
Dec 08, 2009 6.915 7.108 6.887 7.044 3,380 +0.11(+1.59%)
Dec 07, 2009 7.898 7.898 6.768 6.933 23,649 -0.87(-11.18%)
Dec 04, 2009 7.806 7.870 7.806 7.806 2,194 +0.42(+5.72%)
Dec 03, 2009 7.420 7.576 7.383 7.383 6,552 +0.01(+0.12%)
Dec 02, 2009 7.154 8.132 7.154 7.374 5,427 +0.28(+4.02%)
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.