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

Qcr Holdings Inc (NQ: QCRH )

55.77 -0.98 (-1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 9.438 9.644 9.269 9.269 6,060 -0.12(-1.29%)
Feb 27, 2012 9.550 9.391 9.391 9.391 4,917 -0.24(-2.52%)
Feb 24, 2012 9.634 9.634 8.858 9.634 641 +0.05(+0.49%)
Feb 23, 2012 9.522 9.588 9.522 9.588 3,089 +0.15(+1.59%)
Feb 22, 2012 9.279 9.662 9.110 9.438 6,360 +0.22(+2.44%)
Feb 21, 2012 9.073 9.288 9.073 9.213 2,767 +0.07(+0.72%)
Feb 17, 2012 9.026 9.284 8.970 9.148 2,031 +0.04(+0.41%)
Feb 16, 2012 9.082 9.120 9.082 9.110 12,830 +0.22(+2.53%)
Feb 15, 2012 8.980 9.120 8.886 8.886 2,833 -0.08(-0.94%)
Feb 14, 2012 8.970 8.970 8.970 8.970 106 -0.04(-0.42%)
Feb 10, 2012 8.839 9.008 9.008 9.008 855 +0.13(+1.48%)
Feb 08, 2012 8.877 8.877 8.877 8.877 106 +0.06(+0.64%)
Feb 07, 2012 8.980 8.980 8.643 8.821 1,975 -0.34(-3.68%)
Feb 06, 2012 8.736 9.167 8.736 9.157 3,420 +0.23(+2.62%)
Feb 03, 2012 8.774 8.928 8.596 8.923 10,864 +0.22(+2.57%)
Feb 01, 2012 8.428 8.700 8.700 8.700 3,528 +0.11(+1.32%)
Jan 31, 2012 8.493 9.344 8.493 8.587 13,438 +0.17(+2.00%)
Jan 30, 2012 8.418 8.418 8.418 8.418 427 +0.30(+3.69%)
Jan 27, 2012 8.465 8.465 8.119 8.119 4,535 -0.35(-4.09%)
Jan 26, 2012 8.418 8.474 8.418 8.465 1,710 -0.12(-1.42%)
Jan 25, 2012 8.540 8.587 8.540 8.587 4,198 +0.03(+0.33%)
Jan 23, 2012 8.493 8.559 8.559 8.559 6,307 +0.28(+3.39%)
Jan 20, 2012 8.297 8.297 8.278 8.278 374 -0.12(-1.45%)
Jan 19, 2012 8.315 8.400 8.315 8.400 1,461 +0.07(+0.79%)
Jan 17, 2012 8.306 8.334 8.334 8.334 1,069 +0.06(+0.68%)
Jan 13, 2012 8.334 8.493 8.231 8.278 6,571 -0.22(-2.53%)
Jan 12, 2012 8.418 8.493 8.390 8.493 2,818 +0.01(+0.11%)
Jan 11, 2012 8.490 8.490 8.418 8.484 641 -0.01(-0.11%)
Jan 10, 2012 8.559 8.559 8.493 8.493 296 +0.13(+1.57%)
Jan 09, 2012 7.951 8.596 7.951 8.362 616 +0.05(+0.56%)
Jan 06, 2012 8.381 8.418 8.306 8.315 1,858 +0.06(+0.68%)
Jan 05, 2012 8.400 8.400 8.241 8.259 1,934 -0.21(-2.43%)
Jan 04, 2012 8.484 8.484 8.437 8.465 677 -0.05(-0.55%)
Dec 30, 2011 8.334 8.577 8.184 8.512 3,414 +0.01(+0.11%)
Dec 29, 2011 8.250 8.502 8.128 8.502 3,314 +0.17(+2.02%)
Dec 28, 2011 8.203 8.502 8.203 8.334 3,928 +0.18(+2.18%)
Dec 27, 2011 8.512 8.512 8.039 8.156 2,858 -0.11(-1.36%)
Dec 23, 2011 8.306 8.418 8.138 8.269 8,873 -0.21(-2.43%)
Dec 21, 2011 8.334 8.474 8.194 8.474 22,177 +0.26(+3.17%)
Dec 20, 2011 8.147 8.214 8.129 8.214 1,116 +0.09(+1.05%)
Dec 19, 2011 8.129 8.147 8.129 8.129 644 -0.02(-0.23%)
Dec 16, 2011 7.840 8.147 7.840 8.147 3,436 +0.09(+1.16%)
Dec 15, 2011 7.961 8.073 7.915 8.054 6,300 +0.12(+1.53%)
Dec 13, 2011 7.933 7.933 7.933 7.933 0 -0.21(-2.63%)
Dec 12, 2011 8.147 8.213 8.147 8.147 936 -0.17(-2.02%)
Dec 09, 2011 8.380 8.380 8.315 8.315 1,181 +0.00(+0.00%)
Dec 08, 2011 8.399 8.399 8.315 8.315 1,251 -0.05(-0.56%)
Dec 07, 2011 8.427 8.427 8.352 8.362 536 -0.11(-1.32%)
Dec 06, 2011 8.473 8.473 8.473 8.473 618 +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.