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 (%)
Jun 30, 2011 8.313 8.313 8.313 8.313 321 -0.10(-1.22%)
Jun 29, 2011 8.453 8.453 8.359 8.415 3,069 -0.02(-0.22%)
Jun 28, 2011 8.397 8.481 8.397 8.434 858 -0.06(-0.66%)
Jun 27, 2011 8.499 8.620 8.481 8.490 17,958 -0.02(-0.22%)
Jun 24, 2011 8.602 8.602 8.387 8.509 718 +0.11(+1.33%)
Jun 23, 2011 8.499 8.527 8.397 8.397 1,819 +0.06(+0.67%)
Jun 21, 2011 8.387 8.341 8.341 8.341 1,931 -0.01(-0.11%)
Jun 20, 2011 8.304 8.406 8.165 8.350 5,523 +0.14(+1.69%)
Jun 17, 2011 8.304 8.304 8.211 8.211 6,071 +0.05(+0.57%)
Jun 16, 2011 8.211 8.211 8.165 8.165 1,055 -0.05(-0.56%)
Jun 15, 2011 8.211 8.211 8.211 8.211 2,281 -0.02(-0.23%)
Jun 14, 2011 8.304 8.304 8.155 8.229 7,059 -0.04(-0.53%)
Jun 13, 2011 8.257 8.273 8.257 8.273 597 -0.07(-0.81%)
Jun 10, 2011 8.276 8.369 8.276 8.341 1,886 -0.04(-0.44%)
Jun 09, 2011 8.350 8.396 8.332 8.378 1,401 +0.12(+1.46%)
Jun 06, 2011 8.257 8.257 8.257 8.257 323 -0.00(-0.01%)
Jun 03, 2011 8.257 8.359 8.257 8.258 1,212 -0.23(-2.72%)
May 24, 2011 8.276 8.582 8.276 8.489 10,006 +0.19(+2.29%)
May 23, 2011 8.526 8.545 8.299 8.299 1,886 -0.21(-2.45%)
May 20, 2011 8.536 8.656 8.508 8.508 6,623 -0.10(-1.12%)
May 19, 2011 8.604 8.604 8.604 8.604 242 -0.05(-0.61%)
May 18, 2011 8.656 8.656 8.582 8.656 3,039 -0.02(-0.21%)
May 17, 2011 8.638 8.786 8.536 8.675 6,596 +0.09(+1.08%)
May 16, 2011 8.332 8.582 8.332 8.582 6,207 +0.37(+4.52%)
May 13, 2011 8.350 8.350 8.137 8.211 1,293 -0.09(-1.12%)
May 12, 2011 8.137 8.304 8.127 8.304 1,983 +0.17(+2.07%)
May 11, 2011 8.304 8.304 8.127 8.135 2,103 -0.20(-2.36%)
May 09, 2011 8.267 8.332 8.332 8.332 3,772 +0.03(+0.34%)
May 06, 2011 8.304 8.304 8.304 8.304 4,311 +0.19(+2.29%)
May 05, 2011 8.118 8.118 8.118 8.118 269 -0.01(-0.11%)
May 04, 2011 8.072 8.257 8.072 8.127 5,226 -0.14(-1.68%)
May 03, 2011 8.025 8.267 7.886 8.267 13,701 +0.29(+3.60%)
May 02, 2011 7.979 7.979 7.979 7.979 862 -0.14(-1.71%)
Apr 28, 2011 8.118 8.118 8.118 8.118 0 +0.00(+0.00%)
Apr 27, 2011 7.849 8.331 7.849 8.118 4,095 +0.35(+4.54%)
Apr 26, 2011 7.858 8.165 7.766 7.766 8,639 +0.17(+2.20%)
Apr 25, 2011 7.756 7.756 7.497 7.599 5,092 -0.07(-0.97%)
Apr 21, 2011 7.561 7.673 7.552 7.673 6,278 +0.12(+1.60%)
Apr 20, 2011 7.459 7.599 7.459 7.552 3,104 -0.03(-0.37%)
Apr 19, 2011 7.274 7.682 7.237 7.580 6,483 +0.36(+5.01%)
Apr 18, 2011 7.367 7.404 7.088 7.218 54,325 -0.19(-2.63%)
Apr 15, 2011 7.413 7.654 7.218 7.413 5,866 +0.05(+0.63%)
Apr 14, 2011 7.255 7.459 7.255 7.367 1,402 +0.22(+3.12%)
Apr 13, 2011 7.185 7.185 6.958 7.144 1,780 +0.15(+2.12%)
Apr 12, 2011 6.912 7.042 6.791 6.996 23,087 +0.09(+1.34%)
Apr 11, 2011 7.367 7.367 6.764 6.903 37,151 -0.25(-3.50%)
Apr 08, 2011 7.153 7.153 7.153 7.153 128 -0.04(-0.52%)
Apr 07, 2011 7.107 7.209 7.107 7.190 1,083 -0.03(-0.39%)
Apr 06, 2011 7.265 7.561 7.135 7.218 5,178 -0.10(-1.39%)
Apr 05, 2011 7.654 7.775 7.320 7.320 7,749 -0.35(-4.59%)
Apr 04, 2011 7.673 7.673 7.673 7.673 107 -0.15(-1.90%)
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.