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

Qcr Holdings Inc (NQ: QCRH )

55.07 -0.70 (-1.26%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 14, 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 (%)
Jun 30, 2010 9.243 9.317 8.810 9.105 28,788 -0.45(-4.67%)
Jun 29, 2010 9.225 9.551 9.225 9.551 2,113 +0.16(+1.71%)
Jun 25, 2010 9.215 9.391 9.215 9.391 2,756 +0.18(+1.90%)
Jun 24, 2010 9.206 9.215 9.206 9.215 542 +0.22(+2.46%)
Jun 23, 2010 8.976 8.994 8.800 8.994 2,379 +0.00(+0.00%)
Jun 21, 2010 8.800 8.994 8.994 8.994 2,818 -0.05(-0.51%)
Jun 18, 2010 8.625 9.040 8.367 9.040 5,322 +0.42(+4.81%)
Jun 17, 2010 8.763 8.939 8.625 8.625 1,948 +0.04(+0.43%)
Jun 16, 2010 8.956 8.956 8.455 8.588 11,172 -0.37(-4.10%)
Jun 14, 2010 9.066 8.956 8.956 8.956 979 -0.06(-0.71%)
Jun 11, 2010 8.588 9.396 8.588 9.020 6,183 +0.17(+1.88%)
Jun 10, 2010 9.112 9.112 8.772 8.854 870 -0.20(-2.24%)
Jun 09, 2010 9.130 9.543 8.726 9.057 9,951 -0.14(-1.50%)
Jun 08, 2010 10.10 10.20 9.093 9.194 3,531 -0.50(-5.12%)
Jun 07, 2010 10.10 10.10 9.672 9.690 2,372 -0.47(-4.61%)
Jun 04, 2010 10.33 10.44 9.993 10.16 8,031 -0.16(-1.51%)
Jun 03, 2010 9.525 10.45 9.525 10.31 35,041 +0.69(+7.16%)
Jun 02, 2010 9.369 10.46 9.038 9.626 55,539 +0.31(+3.35%)
Jun 01, 2010 8.726 9.314 8.689 9.314 7,661 +0.36(+4.00%)
May 28, 2010 9.231 9.231 8.744 8.956 762 -0.32(-3.47%)
May 27, 2010 9.305 9.305 9.277 9.277 870 +0.06(+0.70%)
May 26, 2010 9.259 9.259 9.185 9.213 870 +0.08(+0.91%)
May 25, 2010 9.112 9.204 8.983 9.130 2,101 -0.17(-1.88%)
May 21, 2010 9.139 9.305 9.305 9.305 3,919 +0.30(+3.37%)
May 20, 2010 9.185 9.378 8.983 9.001 5,672 -0.37(-3.92%)
May 19, 2010 9.369 9.369 9.369 9.369 108 +0.01(+0.10%)
May 18, 2010 9.369 9.369 9.047 9.360 816 -0.20(-2.11%)
May 17, 2010 9.488 9.562 9.259 9.562 4,357 +0.02(+0.19%)
May 14, 2010 9.341 9.580 9.341 9.543 1,659 -0.04(-0.38%)
May 13, 2010 10.20 10.20 9.571 9.580 17,126 -0.63(-6.20%)
May 12, 2010 10.45 10.45 10.02 10.21 7,540 +0.23(+2.30%)
May 11, 2010 10.43 10.66 9.984 9.984 8,325 -0.66(-6.21%)
May 10, 2010 10.96 13.03 10.59 10.65 88,661 -1.26(-10.57%)
May 07, 2010 12.58 12.58 11.79 11.90 8,685 +0.17(+1.41%)
May 06, 2010 12.65 13.23 11.30 11.74 113,690 -0.71(-5.68%)
May 05, 2010 12.30 12.49 12.07 12.45 31,517 +0.06(+0.44%)
May 04, 2010 12.46 12.65 12.21 12.39 16,649 -0.11(-0.92%)
May 03, 2010 12.05 12.66 12.05 12.51 53,155 +0.38(+3.14%)
Apr 30, 2010 11.46 12.79 11.29 12.12 110,299 +0.84(+7.40%)
Apr 29, 2010 11.45 11.50 10.82 11.29 26,991 +0.04(+0.33%)
Apr 28, 2010 10.87 11.89 10.87 11.25 60,390 +0.28(+2.51%)
Apr 27, 2010 9.920 11.02 9.819 10.98 48,614 +1.15(+11.68%)
Apr 26, 2010 9.736 10.03 9.341 9.828 21,982 +0.18(+1.90%)
Apr 23, 2010 9.295 9.644 9.158 9.644 33,830 +0.28(+3.04%)
Apr 22, 2010 9.305 9.387 9.240 9.360 23,099 +0.08(+0.89%)
Apr 21, 2010 8.818 9.424 8.818 9.277 32,902 +0.37(+4.12%)
Apr 20, 2010 8.184 8.983 8.156 8.910 36,917 +0.70(+8.50%)
Apr 19, 2010 8.175 8.359 8.138 8.212 5,236 -0.03(-0.33%)
Apr 16, 2010 8.230 8.753 8.138 8.239 42,953 +0.04(+0.45%)
Apr 15, 2010 8.175 8.368 8.166 8.202 14,004 +0.00(+0.00%)
Apr 14, 2010 8.910 8.910 8.129 8.202 59,465 -0.53(-6.10%)
Apr 13, 2010 9.277 9.415 8.735 8.735 30,981 -0.52(-5.65%)
Apr 12, 2010 8.864 9.488 8.864 9.259 30,257 +0.35(+3.92%)
Apr 09, 2010 8.074 9.066 8.074 8.910 25,506 +0.81(+10.04%)
Apr 08, 2010 8.046 8.202 8.037 8.097 5,402 +0.06(+0.74%)
Apr 07, 2010 8.046 8.101 8.037 8.037 2,721 -0.05(-0.57%)
Apr 06, 2010 8.083 8.267 8.037 8.083 10,911 +0.03(+0.34%)
Apr 05, 2010 8.055 8.170 8.019 8.055 1,088 -0.15(-1.79%)
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.