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

Qcr Holdings Inc (NQ: QCRH )

56.39 +1.43 (+2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Oct 31, 2011 8.294 8.294 8.294 8.294 387 -0.14(-1.66%)
Oct 28, 2011 8.446 8.446 8.248 8.434 1,073 +0.06(+0.67%)
Oct 27, 2011 8.471 8.481 8.317 8.378 2,771 -0.04(-0.44%)
Oct 25, 2011 8.602 8.415 8.415 8.415 1,609 -0.13(-1.53%)
Oct 24, 2011 8.499 8.546 8.350 8.546 2,708 +0.21(+2.57%)
Oct 21, 2011 8.331 8.331 8.331 8.331 321 -0.07(-0.82%)
Oct 20, 2011 8.341 8.400 8.341 8.400 4,801 -0.08(-0.95%)
Oct 19, 2011 8.481 8.527 8.425 8.481 4,506 +0.00(+0.00%)
Oct 18, 2011 8.341 8.591 8.313 8.481 3,609 +0.11(+1.34%)
Oct 13, 2011 8.406 8.369 8.369 8.369 214 -0.02(-0.22%)
Oct 12, 2011 8.387 8.481 8.369 8.387 30,038 +0.00(+0.00%)
Oct 11, 2011 8.387 8.387 8.387 8.387 429 -0.09(-1.10%)
Oct 10, 2011 8.359 8.481 8.359 8.481 6,282 +0.15(+1.79%)
Oct 07, 2011 8.331 8.331 8.331 8.331 107 -0.27(-3.18%)
Oct 06, 2011 8.605 8.605 8.605 8.605 321 +0.34(+4.10%)
Oct 04, 2011 8.266 8.266 8.266 8.266 0 -0.12(-1.44%)
Oct 03, 2011 8.154 8.387 8.154 8.387 344 +0.21(+2.62%)
Sep 30, 2011 8.313 8.313 8.173 8.173 751 -0.12(-1.46%)
Sep 28, 2011 8.294 8.294 8.294 8.294 0 +0.00(+0.00%)
Sep 27, 2011 8.294 8.294 8.294 8.294 703 +0.00(+0.00%)
Sep 26, 2011 8.192 8.294 8.164 8.294 1,073 -0.19(-2.20%)
Sep 23, 2011 8.481 8.481 8.481 8.481 284 +0.00(+0.00%)
Sep 22, 2011 8.499 8.499 8.453 8.481 2,353 -0.14(-1.62%)
Sep 20, 2011 8.695 8.620 8.620 8.620 2,789 +0.07(+0.76%)
Sep 16, 2011 8.667 8.555 8.555 8.555 751 -0.16(-1.82%)
Sep 15, 2011 8.443 8.714 8.154 8.714 1,250 +0.13(+1.52%)
Sep 14, 2011 8.406 8.658 8.406 8.583 978 -0.03(-0.30%)
Sep 12, 2011 8.609 8.609 8.609 8.609 0 +0.50(+6.18%)
Sep 09, 2011 8.341 8.341 8.108 8.108 536 -0.26(-3.11%)
Sep 07, 2011 8.369 8.369 8.369 8.369 0 -0.03(-0.33%)
Sep 06, 2011 8.620 8.620 8.397 8.397 214 -0.22(-2.59%)
Sep 02, 2011 8.620 8.620 8.620 8.620 107 +0.00(+0.00%)
Sep 01, 2011 8.620 8.732 8.620 8.620 3,846 -0.11(-1.28%)
Aug 31, 2011 8.732 8.732 8.732 8.732 1,073 -0.07(-0.85%)
Aug 30, 2011 8.648 8.844 8.648 8.807 1,287 +0.01(+0.11%)
Aug 29, 2011 8.341 8.797 8.341 8.797 8,683 +0.00(+0.00%)
Aug 26, 2011 8.853 8.853 8.797 8.797 214 +0.30(+3.51%)
Aug 25, 2011 8.490 8.499 8.481 8.499 2,885 +0.08(+0.91%)
Aug 23, 2011 8.425 8.423 8.423 8.423 107 -0.23(-2.61%)
Aug 22, 2011 8.481 8.648 8.358 8.648 608 +0.17(+1.98%)
Aug 19, 2011 8.397 8.481 8.341 8.481 1,627 +0.02(+0.22%)
Aug 18, 2011 8.462 8.462 8.462 8.462 321 -0.04(-0.44%)
Aug 16, 2011 8.341 8.499 8.499 8.499 3,970 +0.16(+1.90%)
Aug 15, 2011 8.341 8.387 8.341 8.341 858 -0.03(-0.33%)
Aug 11, 2011 8.378 8.369 8.369 8.369 536 -0.21(-2.50%)
Aug 09, 2011 8.583 8.583 8.583 8.583 0 -0.27(-3.05%)
Aug 08, 2011 8.853 8.853 8.853 8.853 429 -0.14(-1.55%)
Aug 05, 2011 9.086 9.086 8.947 8.993 2,253 +0.05(+0.52%)
Aug 04, 2011 8.965 8.965 8.947 8.947 1,073 -0.05(-0.52%)
Aug 03, 2011 9.096 9.096 8.956 8.993 6,060 -0.09(-1.03%)
Aug 02, 2011 9.049 9.133 9.040 9.086 3,547 -0.05(-0.51%)
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.