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 30, 2012 11.45 11.66 11.23 11.42 9,760 +0.03(+0.25%)
Mar 29, 2012 11.42 11.42 11.39 11.39 522 +0.00(+0.00%)
Mar 28, 2012 11.42 11.44 11.39 11.39 2,108 +0.02(+0.17%)
Mar 27, 2012 11.33 11.48 11.28 11.37 3,536 +0.09(+0.83%)
Mar 26, 2012 11.23 11.33 11.23 11.28 2,969 +0.05(+0.42%)
Mar 23, 2012 10.46 11.23 10.46 11.23 3,843 +0.91(+8.80%)
Mar 22, 2012 10.68 10.77 10.33 10.33 2,790 -0.46(-4.26%)
Mar 21, 2012 10.71 11.00 10.19 10.78 16,691 +0.22(+2.13%)
Mar 20, 2012 10.35 10.72 10.35 10.56 1,281 +0.29(+2.83%)
Mar 19, 2012 10.16 10.38 10.16 10.27 6,275 +0.33(+3.30%)
Mar 16, 2012 9.764 10.24 9.764 9.942 3,536 +0.21(+2.12%)
Mar 15, 2012 9.530 9.783 9.521 9.736 9,471 +0.37(+4.00%)
Mar 14, 2012 9.577 9.586 9.362 9.362 2,323 -0.22(-2.34%)
Mar 13, 2012 9.549 9.586 9.549 9.586 320 +0.22(+2.30%)
Mar 12, 2012 9.334 9.371 9.334 9.371 1,174 -0.03(-0.30%)
Mar 08, 2012 9.399 9.399 9.399 9.399 213 +0.06(+0.60%)
Mar 07, 2012 9.175 9.427 9.175 9.343 2,651 +0.22(+2.36%)
Mar 06, 2012 8.912 9.343 8.903 9.128 747 +0.08(+0.93%)
Mar 05, 2012 9.025 9.203 9.025 9.043 1,815 -0.18(-1.93%)
Mar 02, 2012 9.034 9.240 8.997 9.221 1,254 -0.13(-1.40%)
Mar 01, 2012 9.352 9.352 9.352 9.352 530 +0.07(+0.81%)
Feb 29, 2012 9.446 9.652 9.277 9.277 6,055 -0.12(-1.29%)
Feb 27, 2012 9.558 9.399 9.399 9.399 4,913 -0.24(-2.52%)
Feb 24, 2012 9.643 9.643 8.866 9.643 640 +0.05(+0.49%)
Feb 23, 2012 9.530 9.596 9.530 9.596 3,087 +0.15(+1.59%)
Feb 22, 2012 9.287 9.671 9.118 9.446 6,354 +0.22(+2.44%)
Feb 21, 2012 9.081 9.296 9.081 9.221 2,765 +0.07(+0.72%)
Feb 17, 2012 9.034 9.292 8.978 9.156 2,029 +0.04(+0.41%)
Feb 16, 2012 9.090 9.128 9.090 9.118 12,819 +0.22(+2.53%)
Feb 15, 2012 8.987 9.128 8.894 8.894 2,830 -0.08(-0.94%)
Feb 14, 2012 8.978 8.978 8.978 8.978 106 -0.04(-0.42%)
Feb 10, 2012 8.847 9.015 9.015 9.015 854 +0.13(+1.48%)
Feb 08, 2012 8.884 8.884 8.884 8.884 106 +0.06(+0.64%)
Feb 07, 2012 8.987 8.987 8.650 8.828 1,973 -0.34(-3.68%)
Feb 06, 2012 8.744 9.175 8.744 9.165 3,417 +0.23(+2.62%)
Feb 03, 2012 8.781 8.936 8.603 8.931 10,854 +0.22(+2.57%)
Feb 01, 2012 8.435 8.707 8.707 8.707 3,524 +0.11(+1.32%)
Jan 31, 2012 8.500 9.352 8.500 8.594 13,426 +0.17(+2.00%)
Jan 30, 2012 8.426 8.426 8.426 8.426 427 +0.30(+3.69%)
Jan 27, 2012 8.472 8.472 8.126 8.126 4,531 -0.35(-4.09%)
Jan 26, 2012 8.426 8.482 8.426 8.472 1,709 -0.12(-1.42%)
Jan 25, 2012 8.547 8.594 8.547 8.594 4,194 +0.03(+0.33%)
Jan 23, 2012 8.500 8.566 8.566 8.566 6,302 +0.28(+3.39%)
Jan 20, 2012 8.304 8.304 8.285 8.285 373 -0.12(-1.45%)
Jan 19, 2012 8.323 8.407 8.323 8.407 1,460 +0.07(+0.79%)
Jan 17, 2012 8.313 8.341 8.341 8.341 1,068 +0.06(+0.68%)
Jan 13, 2012 8.341 8.500 8.238 8.285 6,566 -0.22(-2.53%)
Jan 12, 2012 8.426 8.500 8.397 8.500 2,815 +0.01(+0.11%)
Jan 11, 2012 8.497 8.497 8.426 8.491 640 -0.01(-0.11%)
Jan 10, 2012 8.566 8.566 8.500 8.500 295 +0.13(+1.57%)
Jan 09, 2012 7.957 8.603 7.957 8.369 616 +0.05(+0.56%)
Jan 06, 2012 8.388 8.426 8.313 8.323 1,856 +0.06(+0.68%)
Jan 05, 2012 8.407 8.407 8.248 8.266 1,932 -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.