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

Qcr Holdings Inc (NQ: QCRH )

56.21 -1.33 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 28, 2011 8.118 8.118 8.118 8.118 0 +0.00(+0.00%)
Apr 27, 2011 7.849 8.331 7.849 8.118 4,095 +0.35(+4.54%)
Apr 26, 2011 7.858 8.165 7.766 7.766 8,639 +0.17(+2.20%)
Apr 25, 2011 7.756 7.756 7.497 7.599 5,092 -0.07(-0.97%)
Apr 21, 2011 7.561 7.673 7.552 7.673 6,278 +0.12(+1.60%)
Apr 20, 2011 7.459 7.599 7.459 7.552 3,104 -0.03(-0.37%)
Apr 19, 2011 7.274 7.682 7.237 7.580 6,483 +0.36(+5.01%)
Apr 18, 2011 7.367 7.404 7.088 7.218 54,325 -0.19(-2.63%)
Apr 15, 2011 7.413 7.654 7.218 7.413 5,866 +0.05(+0.63%)
Apr 14, 2011 7.255 7.459 7.255 7.367 1,402 +0.22(+3.12%)
Apr 13, 2011 7.185 7.185 6.958 7.144 1,780 +0.15(+2.12%)
Apr 12, 2011 6.912 7.042 6.791 6.996 23,087 +0.09(+1.34%)
Apr 11, 2011 7.367 7.367 6.764 6.903 37,151 -0.25(-3.50%)
Apr 08, 2011 7.153 7.153 7.153 7.153 128 -0.04(-0.52%)
Apr 07, 2011 7.107 7.209 7.107 7.190 1,083 -0.03(-0.39%)
Apr 06, 2011 7.265 7.561 7.135 7.218 5,178 -0.10(-1.39%)
Apr 05, 2011 7.654 7.775 7.320 7.320 7,749 -0.35(-4.59%)
Apr 04, 2011 7.673 7.673 7.673 7.673 107 -0.15(-1.90%)
Apr 01, 2011 7.868 7.877 7.821 7.821 1,023 +0.03(+0.36%)
Mar 31, 2011 7.545 7.793 7.545 7.793 264 +0.15(+1.94%)
Mar 30, 2011 7.645 7.793 7.645 7.645 3,664 -0.01(-0.12%)
Mar 29, 2011 7.747 7.747 7.645 7.654 862 -0.11(-1.43%)
Mar 25, 2011 7.766 7.766 7.766 7.766 0 +0.11(+1.45%)
Mar 24, 2011 7.784 7.784 7.571 7.654 970 -0.18(-2.25%)
Mar 23, 2011 7.608 7.979 7.608 7.831 8,175 +0.35(+4.71%)
Mar 22, 2011 7.784 7.784 7.348 7.478 950 -0.25(-3.24%)
Mar 21, 2011 7.135 7.923 7.014 7.728 13,477 +0.77(+11.07%)
Mar 18, 2011 7.237 7.237 6.958 6.958 5,684 -0.32(-4.46%)
Mar 17, 2011 7.330 7.441 7.283 7.283 9,378 -0.06(-0.82%)
Mar 15, 2011 7.343 7.343 7.343 7.343 0 +0.17(+2.39%)
Mar 14, 2011 7.172 7.172 7.172 7.172 215 -0.02(-0.26%)
Mar 09, 2011 7.190 7.190 7.190 7.190 0 +0.21(+3.06%)
Mar 08, 2011 7.376 7.376 6.977 6.977 8,911 -0.32(-4.45%)
Mar 07, 2011 7.302 7.302 7.302 7.302 277 +0.11(+1.55%)
Mar 04, 2011 7.200 7.200 7.190 7.190 1,077 -0.16(-2.15%)
Mar 03, 2011 7.163 7.413 7.163 7.348 2,681 +0.12(+1.67%)
Mar 02, 2011 7.190 7.227 7.125 7.227 2,471 +0.14(+1.96%)
Mar 01, 2011 7.339 7.339 7.014 7.088 1,643 -0.12(-1.67%)
Feb 28, 2011 7.459 7.459 6.968 7.209 11,435 -0.06(-0.77%)
Feb 25, 2011 7.515 7.515 7.195 7.265 6,322 -0.08(-1.14%)
Feb 24, 2011 7.469 7.664 7.348 7.348 6,611 -0.12(-1.61%)
Feb 23, 2011 7.339 7.469 7.339 7.469 2,479 -0.05(-0.62%)
Feb 22, 2011 7.886 7.886 7.376 7.515 7,506 -0.32(-4.14%)
Feb 18, 2011 7.840 7.840 7.840 7.840 1,077 -0.05(-0.59%)
Feb 17, 2011 7.766 7.886 7.701 7.886 5,898 +0.26(+3.47%)
Feb 15, 2011 7.636 7.622 7.622 7.622 3,556 -0.09(-1.14%)
Feb 14, 2011 7.664 7.710 7.654 7.710 538 -0.14(-1.83%)
Feb 11, 2011 7.854 7.854 7.854 7.854 1,077 -0.03(-0.41%)
Feb 10, 2011 7.886 7.886 7.886 7.886 215 +0.09(+1.19%)
Feb 09, 2011 7.886 7.886 7.748 7.793 3,834 -0.21(-2.62%)
Feb 08, 2011 7.924 8.044 7.886 8.003 5,556 +0.08(+1.01%)
Feb 04, 2011 7.868 7.923 7.923 7.923 13,149 +0.06(+0.81%)
Feb 03, 2011 7.728 7.868 7.515 7.859 5,017 +0.12(+1.56%)
Feb 02, 2011 7.404 7.747 7.404 7.739 2,526 +0.33(+4.39%)
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.