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 (%)
Feb 29, 2012 9.448 9.654 9.279 9.279 6,054 -0.12(-1.29%)
Feb 27, 2012 9.560 9.401 9.401 9.401 4,912 -0.24(-2.52%)
Feb 24, 2012 9.645 9.645 8.867 9.645 640 +0.05(+0.49%)
Feb 23, 2012 9.532 9.598 9.532 9.598 3,086 +0.15(+1.59%)
Feb 22, 2012 9.289 9.673 9.120 9.448 6,353 +0.22(+2.44%)
Feb 21, 2012 9.083 9.298 9.083 9.223 2,764 +0.07(+0.72%)
Feb 17, 2012 9.036 9.294 8.980 9.158 2,029 +0.04(+0.41%)
Feb 16, 2012 9.092 9.130 9.092 9.120 12,816 +0.22(+2.53%)
Feb 15, 2012 8.989 9.130 8.896 8.896 2,830 -0.08(-0.94%)
Feb 14, 2012 8.980 8.980 8.980 8.980 106 -0.04(-0.42%)
Feb 10, 2012 8.849 9.017 9.017 9.017 854 +0.13(+1.48%)
Feb 08, 2012 8.886 8.886 8.886 8.886 106 +0.06(+0.64%)
Feb 07, 2012 8.989 8.989 8.652 8.830 1,973 -0.34(-3.68%)
Feb 06, 2012 8.746 9.176 8.746 9.167 3,416 +0.23(+2.62%)
Feb 03, 2012 8.783 8.938 8.605 8.933 10,852 +0.22(+2.57%)
Feb 01, 2012 8.437 8.709 8.709 8.709 3,524 +0.11(+1.32%)
Jan 31, 2012 8.502 9.354 8.502 8.596 13,424 +0.17(+2.00%)
Jan 30, 2012 8.427 8.427 8.427 8.427 427 +0.30(+3.69%)
Jan 27, 2012 8.474 8.474 8.128 8.128 4,530 -0.35(-4.09%)
Jan 26, 2012 8.427 8.484 8.427 8.474 1,708 -0.12(-1.42%)
Jan 25, 2012 8.549 8.596 8.549 8.596 4,193 +0.03(+0.33%)
Jan 23, 2012 8.502 8.568 8.568 8.568 6,300 +0.28(+3.39%)
Jan 20, 2012 8.306 8.306 8.287 8.287 373 -0.12(-1.45%)
Jan 19, 2012 8.324 8.409 8.324 8.409 1,459 +0.07(+0.79%)
Jan 17, 2012 8.315 8.343 8.343 8.343 1,067 +0.06(+0.68%)
Jan 13, 2012 8.343 8.502 8.240 8.287 6,564 -0.22(-2.53%)
Jan 12, 2012 8.427 8.502 8.399 8.502 2,815 +0.01(+0.11%)
Jan 11, 2012 8.499 8.499 8.427 8.493 640 -0.01(-0.11%)
Jan 10, 2012 8.568 8.568 8.502 8.502 295 +0.13(+1.57%)
Jan 09, 2012 7.959 8.605 7.959 8.371 616 +0.05(+0.56%)
Jan 06, 2012 8.390 8.427 8.315 8.324 1,856 +0.06(+0.68%)
Jan 05, 2012 8.409 8.409 8.249 8.268 1,931 -0.21(-2.43%)
Jan 04, 2012 8.493 8.493 8.446 8.474 677 -0.05(-0.55%)
Dec 30, 2011 8.343 8.587 8.193 8.521 3,411 +0.01(+0.11%)
Dec 29, 2011 8.259 8.512 8.137 8.512 3,310 +0.17(+2.02%)
Dec 28, 2011 8.212 8.512 8.212 8.343 3,924 +0.18(+2.18%)
Dec 27, 2011 8.521 8.521 8.048 8.165 2,855 -0.11(-1.36%)
Dec 23, 2011 8.315 8.427 8.146 8.277 8,863 -0.21(-2.43%)
Dec 21, 2011 8.343 8.484 8.203 8.484 22,153 +0.26(+3.17%)
Dec 20, 2011 8.156 8.223 8.137 8.223 1,115 +0.09(+1.05%)
Dec 19, 2011 8.137 8.156 8.137 8.137 643 -0.02(-0.23%)
Dec 16, 2011 7.849 8.156 7.849 8.156 3,433 +0.09(+1.16%)
Dec 15, 2011 7.970 8.082 7.923 8.063 6,294 +0.12(+1.53%)
Dec 13, 2011 7.942 7.942 7.942 7.942 0 -0.21(-2.63%)
Dec 12, 2011 8.156 8.221 8.156 8.156 935 -0.17(-2.02%)
Dec 09, 2011 8.389 8.389 8.324 8.324 1,180 +0.00(+0.00%)
Dec 08, 2011 8.408 8.408 8.324 8.324 1,249 -0.05(-0.56%)
Dec 07, 2011 8.436 8.436 8.361 8.371 536 -0.11(-1.32%)
Dec 06, 2011 8.482 8.482 8.482 8.482 617 +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.