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

Qcr Holdings Inc (NQ: QCRH )

72.44 -0.44 (-0.60%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 27, 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 8.185 8.185 8.047 8.185 4,293 +0.00(+0.00%)
Feb 24, 2010 8.645 8.185 8.185 8.185 7,829 -0.49(-5.62%)
Feb 22, 2010 8.442 8.672 8.672 8.672 1,304 -0.06(-0.74%)
Feb 19, 2010 8.782 8.782 8.415 8.736 9,844 +0.23(+2.70%)
Feb 18, 2010 8.047 8.920 8.047 8.507 24,882 +0.29(+3.58%)
Feb 17, 2010 8.525 8.525 7.651 8.212 2,324 +0.03(+0.39%)
Feb 16, 2010 8.369 8.369 8.180 8.180 218 -0.10(-1.17%)
Feb 12, 2010 8.047 8.277 8.277 8.277 2,718 +0.23(+2.86%)
Feb 11, 2010 7.909 8.065 7.844 8.047 1,088 -0.39(-4.58%)
Feb 10, 2010 8.507 8.626 8.277 8.433 3,927 -0.27(-3.07%)
Feb 09, 2010 7.918 8.939 7.615 8.700 41,579 +0.65(+8.11%)
Feb 08, 2010 7.707 8.120 7.670 8.047 9,722 +0.15(+1.86%)
Feb 05, 2010 7.587 8.139 7.477 7.900 6,198 +0.38(+5.01%)
Feb 04, 2010 7.936 8.185 7.486 7.523 7,526 -0.79(-9.46%)
Feb 03, 2010 8.001 8.350 7.661 8.309 7,243 +0.55(+7.05%)
Feb 02, 2010 8.350 8.350 7.421 7.762 13,919 -0.51(-6.22%)
Feb 01, 2010 8.939 9.012 7.854 8.277 18,899 -0.73(-8.07%)
Jan 29, 2010 9.104 9.104 8.442 9.003 6,477 +0.10(+1.14%)
Jan 28, 2010 8.801 9.104 8.608 8.902 8,051 -0.10(-1.12%)
Jan 27, 2010 8.736 9.003 8.736 9.003 337 +0.04(+0.41%)
Jan 26, 2010 8.966 9.003 8.673 8.966 5,258 +0.06(+0.72%)
Jan 25, 2010 7.633 9.196 7.329 8.902 31,913 +1.87(+26.54%)
Jan 22, 2010 7.219 7.688 7.035 7.035 18,798 -0.52(-6.93%)
Jan 21, 2010 8.001 8.222 7.329 7.559 35,877 -0.33(-4.20%)
Jan 20, 2010 8.396 8.396 7.881 7.890 7,580 -0.78(-9.01%)
Jan 19, 2010 8.663 9.104 8.369 8.672 15,140 -0.18(-2.08%)
Jan 15, 2010 9.123 8.856 8.856 8.856 5,654 +0.06(+0.63%)
Jan 14, 2010 7.550 8.920 7.495 8.801 22,542 +1.09(+14.20%)
Jan 13, 2010 7.578 7.946 7.495 7.707 12,475 -0.08(-1.06%)
Jan 12, 2010 8.323 8.488 7.679 7.789 25,418 -0.64(-7.63%)
Jan 11, 2010 7.762 8.700 7.541 8.433 14,079 +0.74(+9.56%)
Jan 08, 2010 7.762 7.909 7.569 7.697 14,219 -0.03(-0.36%)
Jan 07, 2010 7.900 7.900 7.725 7.725 740 +0.06(+0.84%)
Jan 06, 2010 7.707 7.900 7.412 7.661 10,552 +0.02(+0.24%)
Jan 05, 2010 7.587 7.688 7.587 7.642 978 +0.06(+0.73%)
Jan 04, 2010 7.504 7.651 7.421 7.587 1,943 -0.09(-1.20%)
Dec 31, 2009 7.679 7.679 7.679 7.679 761 +0.01(+0.12%)
Dec 30, 2009 8.056 8.056 7.670 7.670 6,436 -0.22(-2.80%)
Dec 29, 2009 8.028 8.148 7.642 7.890 6,639 -0.36(-4.35%)
Dec 28, 2009 7.486 8.249 7.449 8.249 10,991 +0.68(+8.99%)
Dec 24, 2009 7.403 8.507 7.366 7.569 13,942 -0.21(-2.72%)
Dec 23, 2009 7.477 7.863 7.458 7.780 14,569 +0.06(+0.83%)
Dec 22, 2009 8.166 8.277 7.449 7.716 22,997 -0.06(-0.71%)
Dec 21, 2009 7.716 8.240 7.716 7.771 761 -0.05(-0.59%)
Dec 18, 2009 7.780 7.817 7.780 7.817 1,087 +0.04(+0.47%)
Dec 17, 2009 7.633 8.001 7.513 7.780 7,772 +0.46(+6.28%)
Dec 16, 2009 7.293 7.796 7.192 7.320 6,503 +0.16(+2.17%)
Dec 15, 2009 7.232 7.232 6.881 7.165 764 +0.21(+3.03%)
Dec 14, 2009 6.854 7.174 6.835 6.954 2,811 +0.05(+0.66%)
Dec 11, 2009 6.973 7.110 6.780 6.909 7,877 +0.17(+2.58%)
Dec 10, 2009 6.771 7.183 6.735 6.735 12,751 -0.06(-0.94%)
Dec 09, 2009 6.863 7.000 6.570 6.799 12,966 -0.22(-3.13%)
Dec 08, 2009 6.890 7.082 6.863 7.018 3,392 +0.11(+1.59%)
Dec 07, 2009 7.869 7.869 6.744 6.909 23,734 -0.87(-11.18%)
Dec 04, 2009 7.778 7.842 7.778 7.778 2,202 +0.42(+5.72%)
Dec 03, 2009 7.393 7.549 7.357 7.357 6,575 +0.01(+0.12%)
Dec 02, 2009 7.128 8.103 7.128 7.348 5,446 +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.