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

Qcr Holdings Inc (NQ: QCRH )

59.21 -0.18 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 30, 2011 8.315 8.315 8.175 8.175 750 -0.12(-1.46%)
Sep 28, 2011 8.296 8.296 8.296 8.296 0 +0.00(+0.00%)
Sep 27, 2011 8.296 8.296 8.296 8.296 703 +0.00(+0.00%)
Sep 26, 2011 8.193 8.296 8.165 8.296 1,072 -0.19(-2.20%)
Sep 23, 2011 8.482 8.482 8.482 8.482 284 +0.00(+0.00%)
Sep 22, 2011 8.501 8.501 8.454 8.482 2,352 -0.14(-1.62%)
Sep 20, 2011 8.697 8.622 8.622 8.622 2,789 +0.07(+0.76%)
Sep 16, 2011 8.669 8.557 8.557 8.557 750 -0.16(-1.82%)
Sep 15, 2011 8.445 8.715 8.156 8.715 1,249 +0.13(+1.52%)
Sep 14, 2011 8.408 8.659 8.408 8.585 978 -0.03(-0.30%)
Sep 12, 2011 8.611 8.611 8.611 8.611 0 +0.50(+6.18%)
Sep 09, 2011 8.343 8.343 8.110 8.110 536 -0.26(-3.11%)
Sep 07, 2011 8.371 8.371 8.371 8.371 0 -0.03(-0.33%)
Sep 06, 2011 8.622 8.622 8.398 8.398 214 -0.22(-2.59%)
Sep 02, 2011 8.622 8.622 8.622 8.622 107 +0.00(+0.00%)
Sep 01, 2011 8.622 8.734 8.622 8.622 3,846 -0.11(-1.28%)
Aug 31, 2011 8.734 8.734 8.734 8.734 1,072 -0.07(-0.85%)
Aug 30, 2011 8.650 8.846 8.650 8.809 1,287 +0.01(+0.11%)
Aug 29, 2011 8.343 8.799 8.343 8.799 8,681 +0.00(+0.00%)
Aug 26, 2011 8.855 8.855 8.799 8.799 214 +0.30(+3.51%)
Aug 25, 2011 8.492 8.501 8.482 8.501 2,884 +0.08(+0.90%)
Aug 23, 2011 8.426 8.425 8.425 8.425 107 -0.23(-2.61%)
Aug 22, 2011 8.482 8.650 8.359 8.650 608 +0.17(+1.98%)
Aug 19, 2011 8.398 8.482 8.343 8.482 1,627 +0.02(+0.22%)
Aug 18, 2011 8.464 8.464 8.464 8.464 321 -0.04(-0.44%)
Aug 16, 2011 8.343 8.501 8.501 8.501 3,969 +0.16(+1.90%)
Aug 15, 2011 8.343 8.389 8.343 8.343 858 -0.03(-0.33%)
Aug 11, 2011 8.380 8.371 8.371 8.371 536 -0.21(-2.50%)
Aug 09, 2011 8.585 8.585 8.585 8.585 0 -0.27(-3.05%)
Aug 08, 2011 8.855 8.855 8.855 8.855 429 -0.14(-1.55%)
Aug 05, 2011 9.088 9.088 8.948 8.995 2,252 +0.05(+0.52%)
Aug 04, 2011 8.967 8.967 8.948 8.948 1,072 -0.05(-0.52%)
Aug 03, 2011 9.098 9.098 8.958 8.995 6,059 -0.09(-1.03%)
Aug 02, 2011 9.051 9.135 9.042 9.088 3,546 -0.05(-0.51%)
Aug 01, 2011 9.126 9.135 9.042 9.135 2,308 +0.01(+0.10%)
Jul 29, 2011 9.032 9.191 9.023 9.126 7,905 +0.13(+1.45%)
Jul 28, 2011 8.986 8.995 8.986 8.995 214 -0.14(-1.53%)
Jul 27, 2011 9.135 9.135 8.995 9.135 4,077 +0.03(+0.31%)
Jul 26, 2011 8.576 9.254 8.576 9.107 17,620 +0.54(+6.31%)
Jul 25, 2011 8.585 8.641 8.482 8.566 13,810 +0.04(+0.44%)
Jul 22, 2011 8.472 8.548 8.445 8.529 12,416 +0.03(+0.33%)
Jul 20, 2011 8.501 8.501 8.501 8.501 0 -0.03(-0.33%)
Jul 19, 2011 8.445 8.585 8.436 8.529 2,689 +0.14(+1.67%)
Jul 15, 2011 8.268 8.389 8.389 8.389 536 +0.04(+0.45%)
Jul 14, 2011 8.389 8.389 8.343 8.352 4,763 -0.04(-0.44%)
Jul 13, 2011 8.333 8.389 8.333 8.389 1,063 +0.00(+0.00%)
Jul 12, 2011 8.343 8.389 8.343 8.389 1,926 +0.08(+1.01%)
Jul 11, 2011 8.184 8.305 8.184 8.305 2,651 +0.03(+0.39%)
Jul 08, 2011 8.203 8.343 8.147 8.273 1,219 +0.10(+1.20%)
Jul 07, 2011 8.343 8.343 8.175 8.175 264 -0.15(-1.79%)
Jul 06, 2011 8.259 8.343 8.259 8.324 924 +0.06(+0.68%)
Jul 05, 2011 8.398 8.398 8.268 8.268 2,679 -0.18(-2.10%)
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.