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

Qcr Holdings Inc (NQ: QCRH )

56.21 -1.33 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2010 8.037 8.368 8.027 8.184 4,802 +0.08(+1.02%)
Mar 30, 2010 8.184 8.184 8.101 8.101 543 +0.04(+0.46%)
Mar 29, 2010 8.046 8.092 8.009 8.064 978 -0.12(-1.46%)
Mar 26, 2010 8.248 8.257 8.184 8.184 1,908 +0.02(+0.23%)
Mar 25, 2010 8.064 8.248 8.064 8.165 1,957 -0.06(-0.78%)
Mar 24, 2010 8.138 8.441 8.046 8.230 25,905 +0.01(+0.11%)
Mar 23, 2010 7.954 8.276 7.816 8.220 25,933 +0.15(+1.82%)
Mar 22, 2010 8.184 8.184 8.073 8.073 6,743 +0.14(+1.74%)
Mar 19, 2010 8.046 8.082 7.917 7.935 4,454 -0.27(-3.25%)
Mar 18, 2010 8.331 8.331 8.027 8.202 23,748 +0.16(+1.94%)
Mar 17, 2010 8.147 8.230 8.046 8.046 11,565 -0.09(-1.13%)
Mar 16, 2010 8.101 8.193 8.092 8.138 4,844 +0.00(+0.00%)
Mar 15, 2010 8.156 8.248 8.046 8.138 4,822 +0.00(+0.00%)
Mar 12, 2010 7.853 8.551 7.853 8.138 18,963 -0.02(-0.23%)
Mar 11, 2010 7.908 8.368 7.908 8.156 9,716 -0.10(-1.22%)
Mar 10, 2010 9.057 9.057 8.165 8.257 38,284 -0.64(-7.23%)
Mar 09, 2010 8.689 9.103 8.542 8.901 27,551 +0.38(+4.42%)
Mar 08, 2010 8.358 8.662 7.172 8.524 26,467 +0.33(+4.04%)
Mar 05, 2010 8.193 8.303 8.184 8.193 4,351 +0.01(+0.11%)
Mar 04, 2010 8.202 8.202 8.184 8.184 1,466 -0.06(-0.78%)
Mar 03, 2010 8.184 8.248 8.184 8.248 761 -0.06(-0.77%)
Mar 02, 2010 8.202 8.368 8.184 8.312 3,221 +0.13(+1.57%)
Mar 01, 2010 8.184 8.184 8.184 8.184 156 +0.00(+0.00%)
Feb 26, 2010 8.184 8.184 8.046 8.184 4,293 +0.00(+0.00%)
Feb 24, 2010 8.643 8.184 8.184 8.184 7,830 -0.49(-5.62%)
Feb 22, 2010 8.441 8.671 8.671 8.671 1,305 -0.06(-0.74%)
Feb 19, 2010 8.781 8.781 8.414 8.735 9,845 +0.23(+2.70%)
Feb 18, 2010 8.046 8.919 8.046 8.505 24,886 +0.29(+3.58%)
Feb 17, 2010 8.524 8.524 7.650 8.211 2,325 +0.03(+0.39%)
Feb 16, 2010 8.368 8.368 8.179 8.179 218 -0.10(-1.17%)
Feb 12, 2010 8.046 8.276 8.276 8.276 2,718 +0.23(+2.86%)
Feb 11, 2010 7.908 8.064 7.843 8.046 1,088 -0.39(-4.58%)
Feb 10, 2010 8.505 8.625 8.276 8.432 3,928 -0.27(-3.07%)
Feb 09, 2010 7.917 8.938 7.614 8.699 41,585 +0.65(+8.11%)
Feb 08, 2010 7.705 8.119 7.669 8.046 9,723 +0.15(+1.86%)
Feb 05, 2010 7.586 8.138 7.476 7.899 6,198 +0.38(+5.01%)
Feb 04, 2010 7.935 8.184 7.485 7.522 7,527 -0.79(-9.46%)
Feb 03, 2010 8.000 8.349 7.660 8.308 7,244 +0.55(+7.05%)
Feb 02, 2010 8.349 8.349 7.420 7.761 13,921 -0.51(-6.22%)
Feb 01, 2010 8.938 9.011 7.853 8.276 18,902 -0.73(-8.07%)
Jan 29, 2010 9.103 9.103 8.441 9.002 6,478 +0.10(+1.14%)
Jan 28, 2010 8.800 9.103 8.607 8.901 8,052 -0.10(-1.12%)
Jan 27, 2010 8.735 9.002 8.735 9.002 337 +0.04(+0.41%)
Jan 26, 2010 8.965 9.002 8.672 8.965 5,259 +0.06(+0.72%)
Jan 25, 2010 7.632 9.195 7.328 8.901 31,918 +1.87(+26.54%)
Jan 22, 2010 7.218 7.687 7.034 7.034 18,801 -0.52(-6.93%)
Jan 21, 2010 8.000 8.220 7.328 7.558 35,882 -0.33(-4.20%)
Jan 20, 2010 8.395 8.395 7.880 7.889 7,581 -0.78(-9.01%)
Jan 19, 2010 8.662 9.103 8.368 8.671 15,142 -0.18(-2.08%)
Jan 15, 2010 9.122 8.855 8.855 8.855 5,655 +0.06(+0.63%)
Jan 14, 2010 7.549 8.919 7.494 8.800 22,545 +1.09(+14.20%)
Jan 13, 2010 7.577 7.945 7.494 7.705 12,477 -0.08(-1.06%)
Jan 12, 2010 8.322 8.487 7.678 7.788 25,422 -0.64(-7.63%)
Jan 11, 2010 7.761 8.699 7.540 8.432 14,081 +0.74(+9.56%)
Jan 08, 2010 7.761 7.908 7.568 7.696 14,221 -0.03(-0.36%)
Jan 07, 2010 7.899 7.899 7.724 7.724 740 +0.06(+0.84%)
Jan 06, 2010 7.705 7.899 7.411 7.660 10,553 +0.02(+0.24%)
Jan 05, 2010 7.586 7.687 7.586 7.641 978 +0.06(+0.73%)
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.