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 (%)
Aug 31, 2011 8.734 8.734 8.734 8.734 1,072 -0.07(-0.85%)
Aug 30, 2011 8.650 8.846 8.650 8.809 1,287 +0.01(+0.11%)
Aug 29, 2011 8.343 8.799 8.343 8.799 8,681 +0.00(+0.00%)
Aug 26, 2011 8.855 8.855 8.799 8.799 214 +0.30(+3.51%)
Aug 25, 2011 8.492 8.501 8.482 8.501 2,884 +0.08(+0.90%)
Aug 23, 2011 8.426 8.425 8.425 8.425 107 -0.23(-2.61%)
Aug 22, 2011 8.482 8.650 8.359 8.650 608 +0.17(+1.98%)
Aug 19, 2011 8.398 8.482 8.343 8.482 1,627 +0.02(+0.22%)
Aug 18, 2011 8.464 8.464 8.464 8.464 321 -0.04(-0.44%)
Aug 16, 2011 8.343 8.501 8.501 8.501 3,969 +0.16(+1.90%)
Aug 15, 2011 8.343 8.389 8.343 8.343 858 -0.03(-0.33%)
Aug 11, 2011 8.380 8.371 8.371 8.371 536 -0.21(-2.50%)
Aug 09, 2011 8.585 8.585 8.585 8.585 0 -0.27(-3.05%)
Aug 08, 2011 8.855 8.855 8.855 8.855 429 -0.14(-1.55%)
Aug 05, 2011 9.088 9.088 8.948 8.995 2,252 +0.05(+0.52%)
Aug 04, 2011 8.967 8.967 8.948 8.948 1,072 -0.05(-0.52%)
Aug 03, 2011 9.098 9.098 8.958 8.995 6,059 -0.09(-1.03%)
Aug 02, 2011 9.051 9.135 9.042 9.088 3,546 -0.05(-0.51%)
Aug 01, 2011 9.126 9.135 9.042 9.135 2,308 +0.01(+0.10%)
Jul 29, 2011 9.032 9.191 9.023 9.126 7,905 +0.13(+1.45%)
Jul 28, 2011 8.986 8.995 8.986 8.995 214 -0.14(-1.53%)
Jul 27, 2011 9.135 9.135 8.995 9.135 4,077 +0.03(+0.31%)
Jul 26, 2011 8.576 9.254 8.576 9.107 17,620 +0.54(+6.31%)
Jul 25, 2011 8.585 8.641 8.482 8.566 13,810 +0.04(+0.44%)
Jul 22, 2011 8.472 8.548 8.445 8.529 12,416 +0.03(+0.33%)
Jul 20, 2011 8.501 8.501 8.501 8.501 0 -0.03(-0.33%)
Jul 19, 2011 8.445 8.585 8.436 8.529 2,689 +0.14(+1.67%)
Jul 15, 2011 8.268 8.389 8.389 8.389 536 +0.04(+0.45%)
Jul 14, 2011 8.389 8.389 8.343 8.352 4,763 -0.04(-0.44%)
Jul 13, 2011 8.333 8.389 8.333 8.389 1,063 +0.00(+0.00%)
Jul 12, 2011 8.343 8.389 8.343 8.389 1,926 +0.08(+1.01%)
Jul 11, 2011 8.184 8.305 8.184 8.305 2,651 +0.03(+0.39%)
Jul 08, 2011 8.203 8.343 8.147 8.273 1,219 +0.10(+1.20%)
Jul 07, 2011 8.343 8.343 8.175 8.175 264 -0.15(-1.79%)
Jul 06, 2011 8.259 8.343 8.259 8.324 924 +0.06(+0.68%)
Jul 05, 2011 8.398 8.398 8.268 8.268 2,679 -0.18(-2.10%)
Jul 01, 2011 8.315 8.445 8.128 8.445 6,973 +0.13(+1.57%)
Jun 30, 2011 8.315 8.315 8.315 8.315 321 -0.10(-1.22%)
Jun 29, 2011 8.454 8.454 8.361 8.417 3,069 -0.02(-0.22%)
Jun 28, 2011 8.398 8.482 8.398 8.436 858 -0.06(-0.66%)
Jun 27, 2011 8.501 8.622 8.482 8.492 17,954 -0.02(-0.22%)
Jun 24, 2011 8.604 8.604 8.389 8.510 718 +0.11(+1.33%)
Jun 23, 2011 8.501 8.529 8.398 8.398 1,819 +0.06(+0.67%)
Jun 21, 2011 8.389 8.343 8.343 8.343 1,931 -0.01(-0.11%)
Jun 20, 2011 8.305 8.408 8.166 8.352 5,522 +0.14(+1.69%)
Jun 17, 2011 8.305 8.305 8.213 8.213 6,070 +0.05(+0.57%)
Jun 16, 2011 8.213 8.213 8.166 8.166 1,054 -0.05(-0.56%)
Jun 15, 2011 8.213 8.213 8.213 8.213 2,281 -0.02(-0.23%)
Jun 14, 2011 8.305 8.305 8.157 8.231 7,058 -0.04(-0.53%)
Jun 13, 2011 8.259 8.275 8.259 8.275 596 -0.07(-0.81%)
Jun 10, 2011 8.278 8.370 8.278 8.343 1,885 -0.04(-0.44%)
Jun 09, 2011 8.352 8.398 8.333 8.380 1,400 +0.12(+1.46%)
Jun 06, 2011 8.259 8.259 8.259 8.259 323 -0.00(-0.01%)
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.