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 (%)
Mar 31, 2011 7.546 7.795 7.546 7.795 264 +0.15(+1.94%)
Mar 30, 2011 7.647 7.795 7.647 7.647 3,663 -0.01(-0.12%)
Mar 29, 2011 7.749 7.749 7.647 7.656 862 -0.11(-1.43%)
Mar 25, 2011 7.767 7.767 7.767 7.767 0 +0.11(+1.45%)
Mar 24, 2011 7.786 7.786 7.572 7.656 969 -0.18(-2.25%)
Mar 23, 2011 7.609 7.981 7.609 7.832 8,173 +0.35(+4.71%)
Mar 22, 2011 7.786 7.786 7.350 7.480 950 -0.25(-3.24%)
Mar 21, 2011 7.136 7.925 7.016 7.730 13,474 +0.77(+11.07%)
Mar 18, 2011 7.238 7.238 6.960 6.960 5,683 -0.32(-4.46%)
Mar 17, 2011 7.331 7.442 7.285 7.285 9,376 -0.06(-0.82%)
Mar 15, 2011 7.345 7.345 7.345 7.345 0 +0.17(+2.39%)
Mar 14, 2011 7.173 7.173 7.173 7.173 215 -0.02(-0.26%)
Mar 09, 2011 7.192 7.192 7.192 7.192 0 +0.21(+3.06%)
Mar 08, 2011 7.377 7.377 6.978 6.978 8,909 -0.32(-4.45%)
Mar 07, 2011 7.303 7.303 7.303 7.303 276 +0.11(+1.55%)
Mar 04, 2011 7.201 7.201 7.192 7.192 1,077 -0.16(-2.15%)
Mar 03, 2011 7.164 7.415 7.164 7.350 2,681 +0.12(+1.67%)
Mar 02, 2011 7.192 7.229 7.127 7.229 2,470 +0.14(+1.96%)
Mar 01, 2011 7.340 7.340 7.016 7.090 1,643 -0.12(-1.67%)
Feb 28, 2011 7.461 7.461 6.969 7.210 11,433 -0.06(-0.77%)
Feb 25, 2011 7.517 7.517 7.197 7.266 6,321 -0.08(-1.14%)
Feb 24, 2011 7.470 7.665 7.350 7.350 6,610 -0.12(-1.61%)
Feb 23, 2011 7.340 7.470 7.340 7.470 2,478 -0.05(-0.62%)
Feb 22, 2011 7.888 7.888 7.377 7.517 7,504 -0.32(-4.14%)
Feb 18, 2011 7.841 7.841 7.841 7.841 1,077 -0.05(-0.59%)
Feb 17, 2011 7.767 7.888 7.702 7.888 5,897 +0.26(+3.47%)
Feb 15, 2011 7.637 7.623 7.623 7.623 3,556 -0.09(-1.14%)
Feb 14, 2011 7.665 7.712 7.656 7.712 538 -0.14(-1.83%)
Feb 11, 2011 7.855 7.855 7.855 7.855 1,077 -0.03(-0.41%)
Feb 10, 2011 7.888 7.888 7.888 7.888 215 +0.09(+1.19%)
Feb 09, 2011 7.888 7.888 7.749 7.795 3,834 -0.21(-2.62%)
Feb 08, 2011 7.926 8.046 7.888 8.005 5,555 +0.08(+1.01%)
Feb 04, 2011 7.869 7.925 7.925 7.925 13,146 +0.06(+0.81%)
Feb 03, 2011 7.730 7.869 7.517 7.861 5,016 +0.12(+1.56%)
Feb 02, 2011 7.405 7.749 7.405 7.740 2,525 +0.33(+4.39%)
Feb 01, 2011 7.415 7.415 7.415 7.415 670 +0.22(+3.10%)
Jan 31, 2011 7.145 7.192 7.145 7.192 1,432 +0.00(+0.00%)
Jan 28, 2011 7.210 7.238 7.192 7.192 5,843 +0.00(+0.00%)
Jan 27, 2011 7.238 7.238 7.006 7.192 3,340 +0.00(+0.00%)
Jan 26, 2011 7.192 7.192 7.192 7.192 2,262 +0.05(+0.65%)
Jan 25, 2011 7.285 7.317 7.145 7.145 2,824 +0.03(+0.39%)
Jan 24, 2011 7.563 7.572 7.025 7.118 17,133 -0.54(-7.03%)
Jan 20, 2011 7.656 7.656 7.656 7.656 1,077 +0.00(+0.00%)
Jan 19, 2011 7.600 7.656 7.554 7.656 4,042 +0.10(+1.35%)
Jan 14, 2011 7.248 7.554 7.554 7.554 3,448 +0.08(+1.12%)
Jan 13, 2011 7.470 7.665 7.470 7.470 2,234 +0.05(+0.62%)
Jan 12, 2011 7.535 7.535 7.424 7.424 3,866 +0.03(+0.38%)
Jan 11, 2011 7.563 7.563 7.368 7.396 1,489 -0.03(-0.38%)
Jan 10, 2011 7.108 7.563 7.108 7.424 2,960 +0.46(+6.67%)
Jan 07, 2011 6.997 7.108 6.960 6.960 3,564 +0.02(+0.27%)
Jan 05, 2011 6.700 6.941 6.941 6.941 2,478 +0.21(+3.17%)
Jan 04, 2011 6.876 6.913 6.728 6.728 4,197 +0.00(+0.00%)
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.