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

Qcr Holdings Inc (NQ: QCRH )

55.22 -0.55 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Mar 30, 2012 11.44 11.64 11.22 11.41 9,771 +0.03(+0.25%)
Mar 29, 2012 11.41 11.41 11.38 11.38 522 +0.00(+0.00%)
Mar 28, 2012 11.41 11.43 11.38 11.38 2,110 +0.02(+0.16%)
Mar 27, 2012 11.32 11.47 11.27 11.36 3,540 +0.09(+0.83%)
Mar 26, 2012 11.22 11.32 11.22 11.27 2,972 +0.05(+0.42%)
Mar 23, 2012 10.45 11.22 10.45 11.22 3,847 +0.91(+8.80%)
Mar 22, 2012 10.67 10.75 10.31 10.31 2,793 -0.46(-4.26%)
Mar 21, 2012 10.70 10.99 10.17 10.77 16,709 +0.22(+2.13%)
Mar 20, 2012 10.34 10.71 10.34 10.55 1,283 +0.29(+2.82%)
Mar 19, 2012 10.15 10.37 10.15 10.26 6,282 +0.33(+3.30%)
Mar 16, 2012 9.754 10.23 9.754 9.931 3,540 +0.21(+2.12%)
Mar 15, 2012 9.520 9.773 9.511 9.726 9,481 +0.37(+4.00%)
Mar 14, 2012 9.567 9.576 9.352 9.352 2,325 -0.22(-2.34%)
Mar 13, 2012 9.539 9.576 9.539 9.576 320 +0.22(+2.30%)
Mar 12, 2012 9.324 9.361 9.324 9.361 1,176 -0.03(-0.30%)
Mar 08, 2012 9.389 9.389 9.389 9.389 213 +0.06(+0.60%)
Mar 07, 2012 9.165 9.417 9.165 9.333 2,654 +0.22(+2.36%)
Mar 06, 2012 8.903 9.333 8.893 9.118 748 +0.08(+0.93%)
Mar 05, 2012 9.015 9.193 9.015 9.034 1,817 -0.18(-1.93%)
Mar 02, 2012 9.024 9.230 8.987 9.211 1,255 -0.13(-1.40%)
Mar 01, 2012 9.342 9.342 9.342 9.342 531 +0.07(+0.81%)
Feb 29, 2012 9.436 9.642 9.268 9.268 6,062 -0.12(-1.29%)
Feb 27, 2012 9.548 9.389 9.389 9.389 4,918 -0.24(-2.52%)
Feb 24, 2012 9.632 9.632 8.856 9.632 641 +0.05(+0.49%)
Feb 23, 2012 9.520 9.585 9.520 9.585 3,090 +0.15(+1.59%)
Feb 22, 2012 9.277 9.660 9.109 9.436 6,361 +0.22(+2.44%)
Feb 21, 2012 9.071 9.286 9.071 9.211 2,768 +0.07(+0.72%)
Feb 17, 2012 9.024 9.282 8.968 9.146 2,031 +0.04(+0.41%)
Feb 16, 2012 9.080 9.118 9.080 9.109 12,832 +0.22(+2.53%)
Feb 15, 2012 8.978 9.118 8.884 8.884 2,833 -0.08(-0.94%)
Feb 14, 2012 8.968 8.968 8.968 8.968 106 -0.04(-0.42%)
Feb 10, 2012 8.837 9.006 9.006 9.006 855 +0.13(+1.48%)
Feb 08, 2012 8.875 8.875 8.875 8.875 106 +0.06(+0.64%)
Feb 07, 2012 8.978 8.978 8.641 8.819 1,976 -0.34(-3.68%)
Feb 06, 2012 8.734 9.165 8.734 9.155 3,420 +0.23(+2.62%)
Feb 03, 2012 8.772 8.926 8.594 8.921 10,866 +0.22(+2.57%)
Feb 01, 2012 8.426 8.698 8.698 8.698 3,528 +0.11(+1.32%)
Jan 31, 2012 8.491 9.342 8.491 8.585 13,441 +0.17(+2.00%)
Jan 30, 2012 8.417 8.417 8.417 8.417 427 +0.30(+3.69%)
Jan 27, 2012 8.463 8.463 8.117 8.117 4,536 -0.35(-4.09%)
Jan 26, 2012 8.417 8.473 8.417 8.463 1,710 -0.12(-1.42%)
Jan 25, 2012 8.538 8.585 8.538 8.585 4,199 +0.03(+0.33%)
Jan 23, 2012 8.491 8.557 8.557 8.557 6,309 +0.28(+3.39%)
Jan 20, 2012 8.295 8.295 8.276 8.276 374 -0.12(-1.45%)
Jan 19, 2012 8.314 8.398 8.314 8.398 1,461 +0.07(+0.79%)
Jan 17, 2012 8.304 8.332 8.332 8.332 1,069 +0.06(+0.68%)
Jan 13, 2012 8.332 8.491 8.229 8.276 6,573 -0.22(-2.53%)
Jan 12, 2012 8.417 8.491 8.388 8.491 2,818 +0.01(+0.11%)
Jan 11, 2012 8.488 8.488 8.417 8.482 641 -0.01(-0.11%)
Jan 10, 2012 8.557 8.557 8.491 8.491 296 +0.13(+1.57%)
Jan 09, 2012 7.949 8.594 7.949 8.360 617 +0.05(+0.56%)
Jan 06, 2012 8.379 8.417 8.304 8.314 1,858 +0.06(+0.68%)
Jan 05, 2012 8.398 8.398 8.239 8.258 1,934 -0.21(-2.43%)
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.