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

Qcr Holdings Inc (NQ: QCRH )

72.33 -0.55 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 8.344 8.588 8.194 8.522 3,410 +0.01(+0.11%)
Dec 29, 2011 8.260 8.513 8.138 8.513 3,310 +0.17(+2.02%)
Dec 28, 2011 8.213 8.513 8.213 8.344 3,924 +0.18(+2.18%)
Dec 27, 2011 8.522 8.522 8.049 8.166 2,855 -0.11(-1.36%)
Dec 23, 2011 8.316 8.428 8.148 8.279 8,862 -0.21(-2.43%)
Dec 21, 2011 8.344 8.485 8.204 8.485 22,150 +0.26(+3.17%)
Dec 20, 2011 8.157 8.224 8.139 8.224 1,115 +0.09(+1.05%)
Dec 19, 2011 8.139 8.157 8.139 8.139 643 -0.02(-0.23%)
Dec 16, 2011 7.850 8.157 7.850 8.157 3,432 +0.09(+1.16%)
Dec 15, 2011 7.971 8.083 7.924 8.064 6,293 +0.12(+1.53%)
Dec 13, 2011 7.943 7.943 7.943 7.943 0 -0.21(-2.63%)
Dec 12, 2011 8.157 8.222 8.157 8.157 935 -0.17(-2.02%)
Dec 09, 2011 8.390 8.390 8.325 8.325 1,179 +0.00(+0.00%)
Dec 08, 2011 8.409 8.409 8.325 8.325 1,249 -0.05(-0.56%)
Dec 07, 2011 8.437 8.437 8.362 8.372 536 -0.11(-1.32%)
Dec 06, 2011 8.484 8.484 8.484 8.484 617 +0.00(+0.00%)
Dec 01, 2011 8.344 8.484 8.484 8.484 11,692 +0.10(+1.22%)
Nov 30, 2011 8.484 8.484 8.344 8.381 2,145 +0.04(+0.45%)
Nov 29, 2011 8.344 8.386 8.344 8.344 1,054 +0.04(+0.46%)
Nov 25, 2011 8.260 8.305 8.305 8.305 750 -0.09(-1.12%)
Nov 23, 2011 8.344 8.400 8.269 8.400 1,928 +0.04(+0.45%)
Nov 22, 2011 8.362 8.362 8.362 8.362 155 -0.07(-0.77%)
Nov 21, 2011 8.428 8.428 8.428 8.428 427 +0.07(+0.78%)
Nov 17, 2011 8.362 8.362 8.362 8.362 0 +0.01(+0.11%)
Nov 16, 2011 8.353 8.353 8.353 8.353 214 -0.07(-0.81%)
Nov 14, 2011 8.344 8.421 8.421 8.421 5,792 +0.07(+0.80%)
Nov 11, 2011 8.400 8.400 8.344 8.355 3,968 +0.01(+0.13%)
Nov 10, 2011 8.400 8.400 8.344 8.344 643 -0.02(-0.22%)
Nov 09, 2011 8.484 8.484 8.362 8.362 528 -0.04(-0.44%)
Nov 08, 2011 8.400 8.400 8.362 8.400 1,085 +0.06(+0.67%)
Nov 07, 2011 8.353 8.390 8.344 8.344 3,658 -0.06(-0.67%)
Nov 04, 2011 8.353 8.400 8.353 8.400 333 -0.03(-0.33%)
Nov 03, 2011 8.437 8.470 8.362 8.428 12,013 +0.10(+1.22%)
Nov 02, 2011 8.437 8.437 8.326 8.326 2,788 -0.11(-1.31%)
Nov 01, 2011 8.344 8.437 8.344 8.437 804 +0.14(+1.69%)
Oct 31, 2011 8.297 8.297 8.297 8.297 387 -0.14(-1.66%)
Oct 28, 2011 8.449 8.449 8.250 8.437 1,072 +0.06(+0.67%)
Oct 27, 2011 8.474 8.484 8.320 8.381 2,770 -0.04(-0.44%)
Oct 25, 2011 8.605 8.418 8.418 8.418 1,609 -0.13(-1.53%)
Oct 24, 2011 8.502 8.549 8.353 8.549 2,707 +0.21(+2.57%)
Oct 21, 2011 8.334 8.334 8.334 8.334 321 -0.07(-0.82%)
Oct 20, 2011 8.344 8.403 8.344 8.403 4,800 -0.08(-0.95%)
Oct 19, 2011 8.484 8.530 8.428 8.484 4,505 +0.00(+0.00%)
Oct 18, 2011 8.344 8.594 8.316 8.484 3,608 +0.11(+1.34%)
Oct 13, 2011 8.409 8.372 8.372 8.372 214 -0.02(-0.22%)
Oct 12, 2011 8.390 8.484 8.372 8.390 30,028 +0.00(+0.00%)
Oct 11, 2011 8.390 8.390 8.390 8.390 429 -0.09(-1.10%)
Oct 10, 2011 8.362 8.484 8.362 8.484 6,280 +0.15(+1.79%)
Oct 07, 2011 8.334 8.334 8.334 8.334 107 -0.27(-3.18%)
Oct 06, 2011 8.608 8.608 8.608 8.608 321 +0.34(+4.10%)
Oct 04, 2011 8.269 8.269 8.269 8.269 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.