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 (%)
May 28, 2010 9.229 9.229 8.742 8.954 762 -0.32(-3.47%)
May 27, 2010 9.303 9.303 9.275 9.275 871 +0.06(+0.70%)
May 26, 2010 9.257 9.257 9.183 9.211 871 +0.08(+0.91%)
May 25, 2010 9.110 9.202 8.981 9.128 2,101 -0.17(-1.88%)
May 21, 2010 9.137 9.303 9.303 9.303 3,920 +0.30(+3.37%)
May 20, 2010 9.183 9.376 8.981 9.000 5,673 -0.37(-3.92%)
May 19, 2010 9.367 9.367 9.367 9.367 108 +0.01(+0.10%)
May 18, 2010 9.367 9.367 9.045 9.358 816 -0.20(-2.11%)
May 17, 2010 9.486 9.560 9.257 9.560 4,357 +0.02(+0.19%)
May 14, 2010 9.339 9.578 9.339 9.541 1,659 -0.04(-0.38%)
May 13, 2010 10.19 10.19 9.569 9.578 17,130 -0.63(-6.21%)
May 12, 2010 10.45 10.45 10.02 10.21 7,541 +0.23(+2.30%)
May 11, 2010 10.43 10.66 9.982 9.982 8,327 -0.66(-6.21%)
May 10, 2010 10.96 13.03 10.59 10.64 88,680 -1.26(-10.57%)
May 07, 2010 12.58 12.58 11.79 11.90 8,687 +0.17(+1.41%)
May 06, 2010 12.65 13.22 11.30 11.74 113,714 -0.71(-5.68%)
May 05, 2010 12.30 12.49 12.07 12.44 31,523 +0.06(+0.44%)
May 04, 2010 12.46 12.65 12.20 12.39 16,653 -0.11(-0.92%)
May 03, 2010 12.05 12.65 12.05 12.50 53,166 +0.38(+3.14%)
Apr 30, 2010 11.46 12.78 11.29 12.12 110,322 +0.84(+7.40%)
Apr 29, 2010 11.45 11.50 10.82 11.29 26,997 +0.04(+0.33%)
Apr 28, 2010 10.86 11.88 10.86 11.25 60,403 +0.28(+2.51%)
Apr 27, 2010 9.918 11.02 9.817 10.97 48,624 +1.15(+11.68%)
Apr 26, 2010 9.734 10.03 9.339 9.826 21,986 +0.18(+1.90%)
Apr 23, 2010 9.293 9.642 9.156 9.642 33,837 +0.28(+3.04%)
Apr 22, 2010 9.303 9.385 9.238 9.358 23,104 +0.08(+0.89%)
Apr 21, 2010 8.816 9.422 8.816 9.275 32,909 +0.37(+4.12%)
Apr 20, 2010 8.182 8.981 8.155 8.908 36,924 +0.70(+8.50%)
Apr 19, 2010 8.173 8.357 8.136 8.210 5,237 -0.03(-0.33%)
Apr 16, 2010 8.228 8.752 8.136 8.237 42,963 +0.04(+0.45%)
Apr 15, 2010 8.173 8.366 8.164 8.201 14,007 +0.00(+0.00%)
Apr 14, 2010 8.908 8.908 8.127 8.201 59,477 -0.53(-6.10%)
Apr 13, 2010 9.275 9.413 8.733 8.733 30,987 -0.52(-5.65%)
Apr 12, 2010 8.862 9.486 8.862 9.257 30,263 +0.35(+3.92%)
Apr 09, 2010 8.072 9.064 8.072 8.908 25,511 +0.81(+10.04%)
Apr 08, 2010 8.045 8.201 8.035 8.095 5,403 +0.06(+0.74%)
Apr 07, 2010 8.045 8.100 8.035 8.035 2,722 -0.05(-0.57%)
Apr 06, 2010 8.081 8.265 8.035 8.081 10,913 +0.03(+0.34%)
Apr 05, 2010 8.054 8.168 8.017 8.054 1,088 -0.15(-1.79%)
Apr 01, 2010 8.265 8.201 8.201 8.201 4,137 +0.03(+0.34%)
Mar 31, 2010 8.026 8.357 8.017 8.173 4,808 +0.08(+1.02%)
Mar 30, 2010 8.173 8.173 8.091 8.091 544 +0.04(+0.46%)
Mar 29, 2010 8.035 8.081 7.999 8.054 980 -0.12(-1.46%)
Mar 26, 2010 8.237 8.247 8.173 8.173 1,911 +0.02(+0.23%)
Mar 25, 2010 8.054 8.237 8.054 8.155 1,960 -0.06(-0.78%)
Mar 24, 2010 8.127 8.430 8.035 8.219 25,938 +0.01(+0.11%)
Mar 23, 2010 7.944 8.265 7.806 8.210 25,966 +0.15(+1.82%)
Mar 22, 2010 8.173 8.173 8.063 8.063 6,752 +0.14(+1.74%)
Mar 19, 2010 8.035 8.072 7.907 7.925 4,460 -0.27(-3.25%)
Mar 18, 2010 8.320 8.320 8.017 8.191 23,779 +0.16(+1.94%)
Mar 17, 2010 8.136 8.219 8.035 8.035 11,580 -0.09(-1.13%)
Mar 16, 2010 8.090 8.182 8.081 8.127 4,851 +0.00(+0.00%)
Mar 15, 2010 8.146 8.237 8.035 8.127 4,828 +0.00(+0.00%)
Mar 12, 2010 7.842 8.540 7.842 8.127 18,987 -0.02(-0.23%)
Mar 11, 2010 7.898 8.357 7.898 8.146 9,728 -0.10(-1.22%)
Mar 10, 2010 9.045 9.045 8.155 8.247 38,333 -0.64(-7.23%)
Mar 09, 2010 8.678 9.091 8.531 8.889 27,587 +0.38(+4.42%)
Mar 08, 2010 8.348 8.651 7.163 8.513 26,501 +0.33(+4.04%)
Mar 05, 2010 8.182 8.292 8.173 8.182 4,356 +0.01(+0.11%)
Mar 04, 2010 8.191 8.191 8.173 8.173 1,467 -0.06(-0.78%)
Mar 03, 2010 8.173 8.237 8.173 8.237 762 -0.06(-0.77%)
Mar 02, 2010 8.191 8.357 8.173 8.302 3,225 +0.13(+1.57%)
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.