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

Qcr Holdings Inc (NQ: QCRH )

58.38 -0.83 (-1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
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%)
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%)
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.