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

Qcr Holdings Inc (NQ: QCRH )

55.77 -0.98 (-1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 8.175 8.175 8.037 8.175 4,298 +0.00(+0.00%)
Feb 24, 2010 8.634 8.175 8.175 8.175 7,838 -0.49(-5.62%)
Feb 22, 2010 8.432 8.662 8.662 8.662 1,306 -0.06(-0.74%)
Feb 19, 2010 8.772 8.772 8.404 8.726 9,856 +0.23(+2.70%)
Feb 18, 2010 8.037 8.910 8.037 8.496 24,912 +0.29(+3.58%)
Feb 17, 2010 8.515 8.515 7.642 8.202 2,327 +0.03(+0.39%)
Feb 16, 2010 8.359 8.359 8.170 8.170 218 -0.10(-1.17%)
Feb 12, 2010 8.037 8.267 8.267 8.267 2,721 +0.23(+2.86%)
Feb 11, 2010 7.899 8.055 7.835 8.037 1,089 -0.39(-4.58%)
Feb 10, 2010 8.496 8.616 8.267 8.423 3,932 -0.27(-3.07%)
Feb 09, 2010 7.908 8.928 7.605 8.689 41,630 +0.65(+8.11%)
Feb 08, 2010 7.697 8.111 7.660 8.037 9,734 +0.15(+1.86%)
Feb 05, 2010 7.578 8.129 7.468 7.890 6,205 +0.38(+5.01%)
Feb 04, 2010 7.927 8.175 7.477 7.513 7,536 -0.79(-9.46%)
Feb 03, 2010 7.991 8.340 7.651 8.299 7,251 +0.55(+7.05%)
Feb 02, 2010 8.340 8.340 7.412 7.752 13,936 -0.51(-6.22%)
Feb 01, 2010 8.928 9.001 7.844 8.267 18,922 -0.73(-8.07%)
Jan 29, 2010 9.093 9.093 8.432 8.992 6,485 +0.10(+1.14%)
Jan 28, 2010 8.790 9.093 8.597 8.891 8,060 -0.10(-1.12%)
Jan 27, 2010 8.726 8.992 8.726 8.992 337 +0.04(+0.41%)
Jan 26, 2010 8.956 8.992 8.663 8.956 5,264 +0.06(+0.72%)
Jan 25, 2010 7.624 9.185 7.321 8.891 31,952 +1.86(+26.54%)
Jan 22, 2010 7.210 7.679 7.027 7.027 18,821 -0.52(-6.93%)
Jan 21, 2010 7.991 8.212 7.321 7.550 35,920 -0.33(-4.20%)
Jan 20, 2010 8.386 8.386 7.872 7.881 7,589 -0.78(-9.01%)
Jan 19, 2010 8.652 9.093 8.359 8.662 15,159 -0.18(-2.08%)
Jan 15, 2010 9.112 8.845 8.845 8.845 5,661 +0.06(+0.63%)
Jan 14, 2010 7.541 8.910 7.486 8.790 22,570 +1.09(+14.20%)
Jan 13, 2010 7.569 7.936 7.486 7.697 12,490 -0.08(-1.06%)
Jan 12, 2010 8.313 8.478 7.670 7.780 25,449 -0.64(-7.63%)
Jan 11, 2010 7.752 8.689 7.532 8.423 14,096 +0.73(+9.56%)
Jan 08, 2010 7.752 7.899 7.559 7.688 14,237 -0.03(-0.36%)
Jan 07, 2010 7.890 7.890 7.716 7.716 741 +0.06(+0.84%)
Jan 06, 2010 7.697 7.890 7.403 7.651 10,564 +0.02(+0.24%)
Jan 05, 2010 7.578 7.679 7.578 7.633 979 +0.06(+0.73%)
Jan 04, 2010 7.495 7.642 7.412 7.578 1,945 -0.09(-1.20%)
Dec 31, 2009 7.670 7.670 7.670 7.670 762 +0.01(+0.12%)
Dec 30, 2009 8.046 8.046 7.660 7.660 6,444 -0.22(-2.80%)
Dec 29, 2009 8.019 8.138 7.633 7.881 6,647 -0.36(-4.35%)
Dec 28, 2009 7.477 8.239 7.440 8.239 11,004 +0.68(+8.99%)
Dec 24, 2009 7.394 8.496 7.357 7.559 13,959 -0.21(-2.72%)
Dec 23, 2009 7.468 7.853 7.449 7.771 14,587 +0.06(+0.83%)
Dec 22, 2009 8.156 8.267 7.440 7.706 23,025 -0.06(-0.71%)
Dec 21, 2009 7.706 8.230 7.706 7.761 762 -0.05(-0.59%)
Dec 18, 2009 7.771 7.807 7.771 7.807 1,088 +0.04(+0.47%)
Dec 17, 2009 7.624 7.991 7.504 7.771 7,782 +0.42(+5.75%)
Dec 16, 2009 7.321 7.826 7.220 7.348 6,478 +0.16(+2.17%)
Dec 15, 2009 7.260 7.260 6.907 7.192 762 +0.21(+3.03%)
Dec 14, 2009 6.880 7.201 6.861 6.981 2,801 +0.05(+0.66%)
Dec 11, 2009 6.999 7.137 6.806 6.935 7,847 +0.17(+2.58%)
Dec 10, 2009 6.797 7.210 6.760 6.760 12,703 -0.06(-0.94%)
Dec 09, 2009 6.889 7.027 6.595 6.825 12,917 -0.22(-3.13%)
Dec 08, 2009 6.916 7.109 6.889 7.045 3,379 +0.11(+1.59%)
Dec 07, 2009 7.899 7.899 6.769 6.935 23,644 -0.87(-11.18%)
Dec 04, 2009 7.807 7.872 7.807 7.807 2,193 +0.42(+5.72%)
Dec 03, 2009 7.422 7.578 7.385 7.385 6,550 +0.01(+0.12%)
Dec 02, 2009 7.155 8.133 7.155 7.376 5,426 +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.