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 (%)
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%)
Nov 01, 2011 8.343 8.436 8.343 8.436 804 +0.14(+1.69%)
Oct 31, 2011 8.296 8.296 8.296 8.296 387 -0.14(-1.66%)
Oct 28, 2011 8.447 8.447 8.249 8.436 1,072 +0.06(+0.67%)
Oct 27, 2011 8.473 8.482 8.319 8.380 2,771 -0.04(-0.44%)
Oct 25, 2011 8.604 8.417 8.417 8.417 1,609 -0.13(-1.53%)
Oct 24, 2011 8.501 8.548 8.352 8.548 2,707 +0.21(+2.57%)
Oct 21, 2011 8.333 8.333 8.333 8.333 321 -0.07(-0.82%)
Oct 20, 2011 8.343 8.402 8.343 8.402 4,800 -0.08(-0.95%)
Oct 19, 2011 8.482 8.529 8.426 8.482 4,505 +0.00(+0.00%)
Oct 18, 2011 8.343 8.592 8.315 8.482 3,608 +0.11(+1.34%)
Oct 13, 2011 8.408 8.371 8.371 8.371 214 -0.02(-0.22%)
Oct 12, 2011 8.389 8.482 8.371 8.389 30,032 +0.00(+0.00%)
Oct 11, 2011 8.389 8.389 8.389 8.389 429 -0.09(-1.10%)
Oct 10, 2011 8.361 8.482 8.361 8.482 6,281 +0.15(+1.79%)
Oct 07, 2011 8.333 8.333 8.333 8.333 107 -0.27(-3.18%)
Oct 06, 2011 8.607 8.607 8.607 8.607 321 +0.34(+4.10%)
Oct 04, 2011 8.268 8.268 8.268 8.268 0 -0.12(-1.44%)
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.