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

Qcr Holdings Inc (NQ: QCRH )

59.21 -0.18 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 30, 2010 8.265 8.343 8.265 8.339 1,173 +0.06(+0.67%)
Sep 29, 2010 8.283 8.283 8.283 8.283 1,622 -0.24(-2.82%)
Sep 28, 2010 8.311 8.634 8.311 8.524 12,578 +0.17(+1.99%)
Sep 27, 2010 8.311 8.367 8.283 8.357 2,274 -0.05(-0.55%)
Sep 24, 2010 8.376 8.450 8.376 8.403 2,490 +0.04(+0.44%)
Sep 23, 2010 8.265 8.367 8.265 8.367 1,949 +0.06(+0.67%)
Sep 22, 2010 8.357 8.413 8.246 8.311 5,197 -0.10(-1.21%)
Sep 21, 2010 8.487 8.496 8.274 8.413 5,631 -0.21(-2.46%)
Sep 17, 2010 8.514 8.625 8.625 8.625 5,847 +0.14(+1.63%)
Sep 15, 2010 8.542 8.542 8.487 8.487 551 -0.06(-0.65%)
Sep 14, 2010 8.699 8.699 8.542 8.542 3,076 -0.05(-0.54%)
Sep 13, 2010 8.579 8.874 8.551 8.588 1,570 +0.05(+0.54%)
Sep 10, 2010 8.681 8.815 8.542 8.542 5,051 -0.20(-2.32%)
Sep 09, 2010 8.745 8.745 8.745 8.745 608 -0.12(-1.35%)
Sep 07, 2010 8.736 8.865 8.865 8.865 324 -0.01(-0.10%)
Sep 03, 2010 8.948 8.958 8.874 8.874 2,147 -0.11(-1.23%)
Sep 02, 2010 8.681 8.994 8.681 8.985 15,918 +0.18(+2.10%)
Sep 01, 2010 9.142 9.142 8.699 8.801 31,607 -0.23(-2.56%)
Aug 31, 2010 9.068 9.133 9.004 9.031 3,465 -0.06(-0.61%)
Aug 30, 2010 9.031 9.142 8.847 9.087 7,255 +0.27(+3.04%)
Aug 27, 2010 9.096 9.124 8.791 8.819 1,581 +0.12(+1.38%)
Aug 25, 2010 9.013 8.699 8.699 8.699 7,038 -0.17(-1.87%)
Aug 24, 2010 9.235 9.235 8.644 8.865 5,653 +0.03(+0.31%)
Aug 23, 2010 8.865 9.078 8.773 8.838 4,142 +0.01(+0.10%)
Aug 20, 2010 8.948 8.948 8.644 8.828 1,028 -0.10(-1.14%)
Aug 19, 2010 8.838 8.958 8.782 8.930 10,143 +0.13(+1.47%)
Aug 18, 2010 8.764 8.865 8.653 8.801 2,167 -0.03(-0.31%)
Aug 17, 2010 8.644 8.930 8.644 8.828 4,493 +0.09(+1.06%)
Aug 16, 2010 8.699 8.801 8.560 8.736 4,840 -0.06(-0.73%)
Aug 13, 2010 9.207 9.207 8.542 8.801 3,087 +0.16(+1.82%)
Aug 12, 2010 8.616 8.644 8.579 8.644 1,326 -0.02(-0.21%)
Aug 10, 2010 8.708 8.662 8.662 8.662 1,624 -0.07(-0.85%)
Aug 09, 2010 8.773 8.773 8.736 8.736 275 -0.13(-1.46%)
Aug 06, 2010 8.727 8.967 8.727 8.865 3,372 +0.08(+0.95%)
Aug 05, 2010 8.911 9.004 8.727 8.782 541 -0.32(-3.55%)
Aug 04, 2010 9.244 9.253 9.041 9.105 8,121 -0.25(-2.67%)
Aug 03, 2010 9.567 9.622 9.115 9.355 6,612 +0.16(+1.71%)
Aug 02, 2010 8.967 9.669 8.967 9.198 10,411 +0.18(+1.94%)
Jul 30, 2010 8.644 9.198 8.607 9.022 11,370 +0.12(+1.35%)
Jul 29, 2010 9.078 9.142 8.773 8.902 3,392 -0.05(-0.57%)
Jul 28, 2010 9.161 9.281 8.607 8.953 19,707 -0.12(-1.27%)
Jul 27, 2010 9.022 9.493 8.865 9.068 7,442 +0.05(+0.51%)
Jul 26, 2010 8.994 9.022 8.994 9.022 433 +0.03(+0.31%)
Jul 23, 2010 9.004 9.105 8.921 8.994 3,088 -0.39(-4.13%)
Jul 22, 2010 8.921 9.521 8.911 9.382 1,375 +0.08(+0.89%)
Jul 21, 2010 9.604 9.650 9.161 9.299 3,467 -0.07(-0.79%)
Jul 20, 2010 9.419 9.650 9.161 9.373 15,329 +0.08(+0.89%)
Jul 19, 2010 8.819 9.465 8.819 9.290 16,158 +0.38(+4.25%)
Jul 16, 2010 8.874 8.985 8.874 8.911 2,274 -0.03(-0.31%)
Jul 15, 2010 9.050 9.050 8.939 8.939 2,461 -0.11(-1.22%)
Jul 14, 2010 9.041 9.170 8.958 9.050 18,982 -0.39(-4.11%)
Jul 13, 2010 9.050 9.438 9.050 9.438 2,429 +0.34(+3.76%)
Jul 12, 2010 9.050 9.234 9.050 9.096 1,749 -0.06(-0.71%)
Jul 09, 2010 9.364 9.530 9.161 9.161 1,407 +0.11(+1.22%)
Jul 08, 2010 8.810 9.133 8.810 9.050 1,732 -0.09(-1.01%)
Jul 07, 2010 9.595 9.595 8.847 9.142 974 +0.27(+3.07%)
Jul 06, 2010 8.865 9.281 8.865 8.870 1,331 -0.03(-0.31%)
Jul 02, 2010 10.13 10.13 8.773 8.898 2,163 +0.16(+1.85%)
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.