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

Qcr Holdings Inc (NQ: QCRH )

55.95 +0.73 (+1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 8.332 8.575 8.183 8.510 3,415 +0.01(+0.11%)
Dec 29, 2011 8.248 8.501 8.127 8.501 3,314 +0.17(+2.02%)
Dec 28, 2011 8.201 8.501 8.201 8.332 3,929 +0.18(+2.18%)
Dec 27, 2011 8.510 8.510 8.038 8.155 2,859 -0.11(-1.36%)
Dec 23, 2011 8.304 8.417 8.136 8.267 8,875 -0.21(-2.43%)
Dec 21, 2011 8.332 8.473 8.192 8.473 22,182 +0.26(+3.17%)
Dec 20, 2011 8.146 8.213 8.127 8.213 1,117 +0.09(+1.05%)
Dec 19, 2011 8.127 8.146 8.127 8.127 644 -0.02(-0.23%)
Dec 16, 2011 7.838 8.146 7.838 8.146 3,437 +0.09(+1.16%)
Dec 15, 2011 7.959 8.071 7.913 8.053 6,302 +0.12(+1.53%)
Dec 13, 2011 7.932 7.932 7.932 7.932 0 -0.21(-2.63%)
Dec 12, 2011 8.146 8.211 8.146 8.146 936 -0.17(-2.02%)
Dec 09, 2011 8.378 8.378 8.313 8.313 1,181 +0.00(+0.00%)
Dec 08, 2011 8.397 8.397 8.313 8.313 1,251 -0.05(-0.56%)
Dec 07, 2011 8.425 8.425 8.350 8.360 537 -0.11(-1.32%)
Dec 06, 2011 8.471 8.471 8.471 8.471 618 +0.00(+0.00%)
Dec 01, 2011 8.332 8.471 8.471 8.471 11,708 +0.10(+1.22%)
Nov 30, 2011 8.471 8.471 8.332 8.369 2,148 +0.04(+0.45%)
Nov 29, 2011 8.332 8.374 8.332 8.332 1,055 +0.04(+0.46%)
Nov 25, 2011 8.248 8.293 8.293 8.293 751 -0.09(-1.12%)
Nov 23, 2011 8.332 8.388 8.257 8.388 1,931 +0.04(+0.45%)
Nov 22, 2011 8.350 8.350 8.350 8.350 155 -0.07(-0.77%)
Nov 21, 2011 8.416 8.416 8.416 8.416 428 +0.07(+0.78%)
Nov 17, 2011 8.350 8.350 8.350 8.350 0 +0.01(+0.11%)
Nov 16, 2011 8.341 8.341 8.341 8.341 214 -0.07(-0.81%)
Nov 14, 2011 8.332 8.409 8.409 8.409 5,800 +0.07(+0.80%)
Nov 11, 2011 8.388 8.388 8.332 8.343 3,974 +0.01(+0.13%)
Nov 10, 2011 8.388 8.388 8.332 8.332 644 -0.02(-0.22%)
Nov 09, 2011 8.471 8.471 8.350 8.350 529 -0.04(-0.44%)
Nov 08, 2011 8.388 8.388 8.350 8.388 1,087 +0.06(+0.67%)
Nov 07, 2011 8.341 8.378 8.332 8.332 3,664 -0.06(-0.67%)
Nov 04, 2011 8.341 8.388 8.341 8.388 334 -0.03(-0.33%)
Nov 03, 2011 8.425 8.457 8.350 8.416 12,031 +0.10(+1.22%)
Nov 02, 2011 8.425 8.425 8.314 8.314 2,792 -0.11(-1.31%)
Nov 01, 2011 8.332 8.425 8.332 8.425 805 +0.14(+1.69%)
Oct 31, 2011 8.285 8.285 8.285 8.285 387 -0.14(-1.66%)
Oct 28, 2011 8.437 8.437 8.239 8.425 1,074 +0.06(+0.67%)
Oct 27, 2011 8.462 8.471 8.308 8.369 2,774 -0.04(-0.44%)
Oct 25, 2011 8.592 8.406 8.406 8.406 1,611 -0.13(-1.53%)
Oct 24, 2011 8.490 8.537 8.341 8.537 2,711 +0.21(+2.57%)
Oct 21, 2011 8.322 8.322 8.322 8.322 322 -0.07(-0.82%)
Oct 20, 2011 8.332 8.391 8.332 8.391 4,807 -0.08(-0.95%)
Oct 19, 2011 8.471 8.518 8.416 8.471 4,511 +0.00(+0.00%)
Oct 18, 2011 8.332 8.581 8.304 8.471 3,613 +0.11(+1.34%)
Oct 13, 2011 8.397 8.360 8.360 8.360 214 -0.02(-0.22%)
Oct 12, 2011 8.378 8.471 8.360 8.378 30,071 +0.00(+0.00%)
Oct 11, 2011 8.378 8.378 8.378 8.378 429 -0.09(-1.10%)
Oct 10, 2011 8.350 8.471 8.350 8.471 6,289 +0.15(+1.79%)
Oct 07, 2011 8.322 8.322 8.322 8.322 107 -0.27(-3.18%)
Oct 06, 2011 8.596 8.596 8.596 8.596 322 +0.34(+4.10%)
Oct 04, 2011 8.257 8.257 8.257 8.257 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.