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 (%)
Nov 30, 2010 7.637 7.655 7.388 7.388 4,764 +0.00(+0.00%)
Nov 29, 2010 7.498 7.665 7.166 7.388 19,868 -0.26(-3.38%)
Nov 26, 2010 7.397 7.646 7.397 7.646 324 +0.04(+0.49%)
Nov 24, 2010 7.776 7.609 7.609 7.609 5,667 -0.24(-3.06%)
Nov 23, 2010 7.849 7.849 7.776 7.849 3,120 -0.18(-2.19%)
Nov 22, 2010 8.025 8.025 8.025 8.025 200 -0.06(-0.69%)
Nov 19, 2010 7.794 8.080 7.766 8.080 2,169 -0.07(-0.91%)
Nov 18, 2010 7.794 8.154 7.785 8.154 1,707 +0.02(+0.23%)
Nov 16, 2010 8.136 8.136 8.136 8.136 0 +0.10(+1.26%)
Nov 12, 2010 8.034 8.034 8.034 8.034 0 +0.18(+2.35%)
Nov 11, 2010 7.877 8.069 7.849 7.849 3,229 -0.27(-3.30%)
Nov 10, 2010 8.219 8.265 7.969 8.117 5,088 +0.23(+2.93%)
Nov 09, 2010 8.154 8.265 7.831 7.886 2,024 -0.09(-1.16%)
Nov 08, 2010 8.256 8.256 7.905 7.979 1,192 -0.13(-1.59%)
Nov 05, 2010 8.246 8.754 7.886 8.108 12,771 -0.30(-3.52%)
Nov 04, 2010 8.376 8.403 8.353 8.403 433 +0.01(+0.11%)
Nov 03, 2010 8.357 8.514 8.357 8.394 2,889 +0.02(+0.22%)
Nov 02, 2010 8.736 8.736 8.312 8.376 1,012 -0.01(-0.11%)
Nov 01, 2010 8.311 8.385 8.311 8.385 1,890 -0.06(-0.77%)
Oct 29, 2010 8.616 8.791 8.450 8.450 7,356 +0.31(+3.86%)
Oct 28, 2010 7.665 8.228 7.591 8.136 4,331 -0.05(-0.59%)
Oct 27, 2010 8.173 8.265 7.905 8.184 4,630 +0.09(+1.16%)
Oct 25, 2010 8.265 8.311 8.089 8.089 6,143 -0.29(-3.42%)
Oct 22, 2010 8.588 8.588 8.320 8.376 957 -0.21(-2.47%)
Oct 21, 2010 8.597 8.597 8.588 8.588 4,069 -0.05(-0.53%)
Oct 20, 2010 8.588 8.634 8.588 8.634 866 -0.05(-0.53%)
Oct 19, 2010 8.588 8.773 8.588 8.681 2,923 +0.18(+2.17%)
Oct 18, 2010 8.463 8.496 8.450 8.496 1,425 -0.09(-1.08%)
Oct 15, 2010 8.551 8.588 8.551 8.588 866 +0.05(+0.54%)
Oct 14, 2010 8.542 8.542 8.542 8.542 2,057 -0.05(-0.54%)
Oct 13, 2010 8.542 8.773 8.542 8.588 29,663 +0.09(+1.09%)
Oct 12, 2010 8.468 8.496 8.468 8.496 3,274 +0.02(+0.22%)
Oct 11, 2010 8.413 8.477 8.413 8.477 567 -0.11(-1.29%)
Oct 08, 2010 8.625 8.625 8.570 8.588 1,353 +0.16(+1.86%)
Oct 07, 2010 8.339 8.431 8.339 8.431 324 -0.03(-0.33%)
Oct 06, 2010 8.357 8.459 8.320 8.459 1,082 +0.05(+0.55%)
Oct 05, 2010 8.357 8.413 8.357 8.413 3,032 +0.06(+0.66%)
Oct 04, 2010 8.403 8.413 8.357 8.357 2,768 -0.10(-1.20%)
Oct 01, 2010 8.403 8.459 8.403 8.459 649 +0.12(+1.44%)
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%)
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.