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 (%)
Aug 29, 2003 9.347 9.347 9.347 9.347 326 +0.08(+0.88%)
Aug 28, 2003 9.347 9.347 9.265 9.265 2,123 -0.08(-0.87%)
Aug 27, 2003 9.347 9.347 9.346 9.346 653 -0.00(-0.00%)
Aug 26, 2003 9.347 9.347 9.347 9.347 0 +0.00(+0.00%)
Aug 25, 2003 9.293 9.367 9.285 9.347 4,083 +0.05(+0.57%)
Aug 22, 2003 9.400 9.400 9.294 9.294 1,143 -0.11(-1.12%)
Aug 21, 2003 9.408 9.408 9.400 9.400 1,470 +0.11(+1.19%)
Aug 20, 2003 9.289 9.289 9.289 9.289 163 +0.00(+0.04%)
Aug 19, 2003 9.285 9.285 9.285 9.285 1,143 +0.11(+1.16%)
Aug 18, 2003 9.179 9.179 9.179 9.179 163 +0.00(+0.00%)
Aug 15, 2003 9.179 9.179 9.179 9.179 326 -0.21(-2.22%)
Aug 14, 2003 9.387 9.387 9.387 9.387 0 +0.00(+0.00%)
Aug 13, 2003 9.179 9.387 9.179 9.387 980 -0.08(-0.86%)
Aug 12, 2003 9.469 9.469 9.469 9.469 163 +0.29(+3.11%)
Aug 11, 2003 9.277 9.277 9.180 9.184 980 -0.00(-0.04%)
Aug 08, 2003 9.187 9.187 9.187 9.187 0 +0.00(+0.00%)
Aug 07, 2003 9.351 9.351 9.187 9.187 1,306 -0.23(-2.43%)
Aug 06, 2003 9.420 9.420 9.416 9.416 1,143 +0.13(+1.41%)
Aug 05, 2003 9.387 9.493 9.285 9.285 3,756 -0.31(-3.19%)
Aug 04, 2003 9.600 9.600 9.469 9.591 653 -0.41(-4.08%)
Aug 01, 2003 9.387 10.14 9.387 10.000 2,613 +0.00(+0.00%)
Jul 31, 2003 10.000 10.20 9.898 10.000 2,776 +0.01(+0.12%)
Jul 30, 2003 9.224 9.987 9.224 9.987 2,776 +1.07(+11.99%)
Jul 29, 2003 8.673 8.918 8.673 8.918 9,637 +0.24(+2.82%)
Jul 28, 2003 8.673 8.673 8.673 8.673 490 -0.10(-1.16%)
Jul 25, 2003 8.624 8.775 8.624 8.775 2,123 +0.07(+0.80%)
Jul 24, 2003 8.563 8.975 8.563 8.706 4,900 +0.22(+2.54%)
Jul 23, 2003 8.490 8.490 8.490 8.490 326 +0.04(+0.49%)
Jul 22, 2003 8.449 8.449 8.449 8.449 0 +0.00(+0.00%)
Jul 21, 2003 8.449 8.449 8.449 8.449 0 +0.00(+0.00%)
Jul 18, 2003 8.249 8.877 8.249 8.449 6,696 +0.29(+3.50%)
Jul 17, 2003 8.163 8.163 8.163 8.163 0 +0.00(+0.00%)
Jul 16, 2003 8.163 8.163 8.163 8.163 2,123 +0.01(+0.15%)
Jul 15, 2003 8.151 8.151 8.151 8.151 0 +0.00(+0.00%)
Jul 14, 2003 8.163 8.163 8.151 8.151 326 -0.01(-0.15%)
Jul 11, 2003 8.163 8.163 8.163 8.163 163 +0.00(+0.00%)
Jul 10, 2003 8.346 8.347 8.163 8.163 2,123 -0.18(-2.20%)
Jul 09, 2003 8.289 8.363 8.289 8.347 653 +0.12(+1.49%)
Jul 08, 2003 8.102 8.224 8.102 8.224 5,716 +0.02(+0.30%)
Jul 07, 2003 8.162 8.224 8.162 8.200 4,900 +0.04(+0.50%)
Jul 03, 2003 8.159 8.159 8.159 8.159 163 +0.07(+0.91%)
Jul 02, 2003 8.085 8.085 8.085 8.085 0 +0.00(+0.00%)
Jul 01, 2003 8.085 8.085 8.085 8.085 980 -0.08(-0.95%)
Jun 30, 2003 8.163 8.163 8.163 8.163 0 +0.01(+0.10%)
Jun 27, 2003 8.155 8.155 8.155 8.155 0 -0.01(-0.10%)
Jun 26, 2003 8.155 8.163 8.155 8.163 816 +0.31(+3.89%)
Jun 25, 2003 7.857 7.857 7.857 7.857 0 +0.00(+0.00%)
Jun 24, 2003 7.857 7.857 7.857 7.857 0 +0.00(+0.00%)
Jun 23, 2003 7.857 7.857 7.857 7.857 326 +0.06(+0.74%)
Jun 20, 2003 7.800 7.800 7.800 7.800 816 -0.36(-4.45%)
Jun 19, 2003 7.918 8.163 7.918 8.163 2,613 +0.32(+4.11%)
Jun 18, 2003 7.840 7.840 7.840 7.840 0 +0.00(+0.00%)
Jun 17, 2003 7.767 7.906 7.755 7.840 5,063 -0.07(-0.93%)
Jun 16, 2003 7.914 7.914 7.914 7.914 0 +0.00(+0.00%)
Jun 13, 2003 7.914 7.914 7.914 7.914 0 +0.00(+0.00%)
Jun 12, 2003 7.832 8.036 7.767 7.914 9,473 +0.11(+1.41%)
Jun 11, 2003 7.857 7.857 7.759 7.804 1,306 +0.03(+0.37%)
Jun 10, 2003 7.775 7.775 7.775 7.775 163 -0.08(-1.04%)
Jun 09, 2003 7.857 7.857 7.857 7.857 980 +0.10(+1.32%)
Jun 06, 2003 7.755 7.755 7.755 7.755 4,083 -0.10(-1.30%)
Jun 05, 2003 7.877 7.877 7.857 7.857 1,143 +0.00(+0.04%)
Jun 04, 2003 7.902 7.914 7.759 7.854 1,960 -0.11(-1.32%)
Jun 03, 2003 7.787 7.959 7.787 7.959 1,470 +0.20(+2.63%)
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.