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

Qcr Holdings Inc (NQ: QCRH )

59.21 -0.18 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Feb 01, 2011 7.413 7.413 7.413 7.413 670 +0.22(+3.10%)
Jan 31, 2011 7.144 7.190 7.144 7.190 1,432 +0.00(+0.00%)
Jan 28, 2011 7.209 7.237 7.190 7.190 5,845 +0.00(+0.00%)
Jan 27, 2011 7.237 7.237 7.005 7.190 3,341 +0.00(+0.00%)
Jan 26, 2011 7.190 7.190 7.190 7.190 2,263 +0.05(+0.65%)
Jan 25, 2011 7.283 7.316 7.144 7.144 2,824 +0.03(+0.39%)
Jan 24, 2011 7.561 7.571 7.023 7.116 17,137 -0.54(-7.03%)
Jan 20, 2011 7.654 7.654 7.654 7.654 1,077 +0.00(+0.00%)
Jan 19, 2011 7.599 7.654 7.552 7.654 4,042 +0.10(+1.35%)
Jan 14, 2011 7.246 7.552 7.552 7.552 3,449 +0.08(+1.12%)
Jan 13, 2011 7.469 7.664 7.469 7.469 2,235 +0.05(+0.62%)
Jan 12, 2011 7.534 7.534 7.422 7.422 3,867 +0.03(+0.38%)
Jan 11, 2011 7.561 7.561 7.367 7.394 1,489 -0.03(-0.37%)
Jan 10, 2011 7.107 7.561 7.107 7.422 2,960 +0.46(+6.67%)
Jan 07, 2011 6.996 7.107 6.958 6.959 3,565 +0.02(+0.27%)
Jan 05, 2011 6.699 6.940 6.940 6.940 2,479 +0.21(+3.17%)
Jan 04, 2011 6.875 6.912 6.726 6.726 4,198 +0.00(+0.00%)
Jan 03, 2011 6.699 6.838 6.699 6.726 5,003 +0.10(+1.58%)
Dec 31, 2010 6.541 6.726 6.541 6.622 6,943 +0.09(+1.38%)
Dec 30, 2010 6.819 6.958 6.258 6.532 14,137 -0.32(-4.74%)
Dec 29, 2010 6.829 6.856 6.819 6.856 3,001 +0.04(+0.54%)
Dec 28, 2010 6.875 6.949 6.819 6.819 6,025 -0.20(-2.91%)
Dec 27, 2010 7.005 7.079 6.866 7.023 1,219 +0.16(+2.30%)
Dec 23, 2010 6.764 6.866 6.731 6.866 6,561 +0.09(+1.37%)
Dec 22, 2010 6.838 7.515 6.392 6.773 25,461 -0.26(-3.69%)
Dec 21, 2010 7.330 7.330 6.532 7.033 24,931 -0.54(-7.11%)
Dec 17, 2010 7.432 7.571 7.571 7.571 2,274 +0.06(+0.80%)
Dec 16, 2010 7.349 7.525 7.155 7.511 2,441 +0.26(+3.63%)
Dec 15, 2010 7.074 7.257 7.074 7.248 1,153 +0.05(+0.64%)
Dec 14, 2010 7.848 7.848 6.841 7.201 1,618 -0.41(-5.34%)
Dec 13, 2010 7.608 7.608 7.608 7.608 0 +0.00(+0.00%)
Dec 10, 2010 7.635 7.635 7.608 7.608 4,765 +0.02(+0.24%)
Dec 09, 2010 7.571 7.589 7.571 7.589 324 +0.08(+1.04%)
Dec 08, 2010 7.709 7.848 7.511 7.511 2,220 -0.14(-1.87%)
Dec 07, 2010 7.654 7.724 7.654 7.654 676 -0.20(-2.59%)
Dec 06, 2010 7.903 7.931 7.765 7.857 7,230 +0.20(+2.65%)
Dec 03, 2010 7.562 7.848 7.495 7.654 19,872 +0.22(+2.98%)
Dec 02, 2010 7.386 7.571 7.377 7.432 7,965 +0.05(+0.63%)
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.