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

Qcr Holdings Inc (NQ: QCRH )

57.94 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jan 31, 2012 8.502 9.354 8.502 8.596 13,424 +0.17(+2.00%)
Jan 30, 2012 8.427 8.427 8.427 8.427 427 +0.30(+3.69%)
Jan 27, 2012 8.474 8.474 8.128 8.128 4,530 -0.35(-4.09%)
Jan 26, 2012 8.427 8.484 8.427 8.474 1,708 -0.12(-1.42%)
Jan 25, 2012 8.549 8.596 8.549 8.596 4,193 +0.03(+0.33%)
Jan 23, 2012 8.502 8.568 8.568 8.568 6,300 +0.28(+3.39%)
Jan 20, 2012 8.306 8.306 8.287 8.287 373 -0.12(-1.45%)
Jan 19, 2012 8.324 8.409 8.324 8.409 1,459 +0.07(+0.79%)
Jan 17, 2012 8.315 8.343 8.343 8.343 1,067 +0.06(+0.68%)
Jan 13, 2012 8.343 8.502 8.240 8.287 6,564 -0.22(-2.53%)
Jan 12, 2012 8.427 8.502 8.399 8.502 2,815 +0.01(+0.11%)
Jan 11, 2012 8.499 8.499 8.427 8.493 640 -0.01(-0.11%)
Jan 10, 2012 8.568 8.568 8.502 8.502 295 +0.13(+1.57%)
Jan 09, 2012 7.959 8.605 7.959 8.371 616 +0.05(+0.56%)
Jan 06, 2012 8.390 8.427 8.315 8.324 1,856 +0.06(+0.68%)
Jan 05, 2012 8.409 8.409 8.249 8.268 1,931 -0.21(-2.43%)
Jan 04, 2012 8.493 8.493 8.446 8.474 677 -0.05(-0.55%)
Dec 30, 2011 8.343 8.587 8.193 8.521 3,411 +0.01(+0.11%)
Dec 29, 2011 8.259 8.512 8.137 8.512 3,310 +0.17(+2.02%)
Dec 28, 2011 8.212 8.512 8.212 8.343 3,924 +0.18(+2.18%)
Dec 27, 2011 8.521 8.521 8.048 8.165 2,855 -0.11(-1.36%)
Dec 23, 2011 8.315 8.427 8.146 8.277 8,863 -0.21(-2.43%)
Dec 21, 2011 8.343 8.484 8.203 8.484 22,153 +0.26(+3.17%)
Dec 20, 2011 8.156 8.223 8.137 8.223 1,115 +0.09(+1.05%)
Dec 19, 2011 8.137 8.156 8.137 8.137 643 -0.02(-0.23%)
Dec 16, 2011 7.849 8.156 7.849 8.156 3,433 +0.09(+1.16%)
Dec 15, 2011 7.970 8.082 7.923 8.063 6,294 +0.12(+1.53%)
Dec 13, 2011 7.942 7.942 7.942 7.942 0 -0.21(-2.63%)
Dec 12, 2011 8.156 8.221 8.156 8.156 935 -0.17(-2.02%)
Dec 09, 2011 8.389 8.389 8.324 8.324 1,180 +0.00(+0.00%)
Dec 08, 2011 8.408 8.408 8.324 8.324 1,249 -0.05(-0.56%)
Dec 07, 2011 8.436 8.436 8.361 8.371 536 -0.11(-1.32%)
Dec 06, 2011 8.482 8.482 8.482 8.482 617 +0.00(+0.00%)
Dec 01, 2011 8.343 8.482 8.482 8.482 11,693 +0.10(+1.22%)
Nov 30, 2011 8.482 8.482 8.343 8.380 2,145 +0.04(+0.45%)
Nov 29, 2011 8.343 8.384 8.343 8.343 1,054 +0.04(+0.46%)
Nov 25, 2011 8.259 8.304 8.304 8.304 750 -0.09(-1.12%)
Nov 23, 2011 8.343 8.398 8.268 8.398 1,928 +0.04(+0.45%)
Nov 22, 2011 8.361 8.361 8.361 8.361 155 -0.07(-0.77%)
Nov 21, 2011 8.426 8.426 8.426 8.426 428 +0.07(+0.78%)
Nov 17, 2011 8.361 8.361 8.361 8.361 0 +0.01(+0.11%)
Nov 16, 2011 8.352 8.352 8.352 8.352 214 -0.07(-0.81%)
Nov 14, 2011 8.343 8.420 8.420 8.420 5,793 +0.07(+0.80%)
Nov 11, 2011 8.398 8.398 8.343 8.354 3,969 +0.01(+0.13%)
Nov 10, 2011 8.398 8.398 8.343 8.343 643 -0.02(-0.22%)
Nov 09, 2011 8.482 8.482 8.361 8.361 528 -0.04(-0.44%)
Nov 08, 2011 8.398 8.398 8.361 8.398 1,085 +0.06(+0.67%)
Nov 07, 2011 8.352 8.389 8.343 8.343 3,659 -0.06(-0.67%)
Nov 04, 2011 8.352 8.398 8.352 8.398 333 -0.03(-0.33%)
Nov 03, 2011 8.436 8.468 8.361 8.426 12,015 +0.10(+1.22%)
Nov 02, 2011 8.436 8.436 8.325 8.325 2,789 -0.11(-1.31%)
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.