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

Qcr Holdings Inc (NQ: QCRH )

59.98 -0.07 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 24, 2011 8.278 8.584 8.278 8.491 10,004 +0.19(+2.29%)
May 23, 2011 8.528 8.547 8.301 8.301 1,885 -0.21(-2.45%)
May 20, 2011 8.537 8.658 8.510 8.510 6,621 -0.10(-1.12%)
May 19, 2011 8.606 8.606 8.606 8.606 242 -0.05(-0.61%)
May 18, 2011 8.658 8.658 8.584 8.658 3,038 -0.02(-0.21%)
May 17, 2011 8.640 8.788 8.537 8.677 6,594 +0.09(+1.08%)
May 16, 2011 8.333 8.584 8.333 8.584 6,205 +0.37(+4.52%)
May 13, 2011 8.352 8.352 8.138 8.213 1,293 -0.09(-1.12%)
May 12, 2011 8.138 8.305 8.129 8.305 1,982 +0.17(+2.07%)
May 11, 2011 8.305 8.305 8.129 8.137 2,103 -0.20(-2.36%)
May 09, 2011 8.268 8.333 8.333 8.333 3,771 +0.03(+0.34%)
May 06, 2011 8.305 8.305 8.305 8.305 4,310 +0.19(+2.29%)
May 05, 2011 8.120 8.120 8.120 8.120 269 -0.01(-0.11%)
May 04, 2011 8.073 8.259 8.073 8.129 5,225 -0.14(-1.68%)
May 03, 2011 8.027 8.268 7.888 8.268 13,698 +0.29(+3.60%)
May 02, 2011 7.981 7.981 7.981 7.981 862 -0.14(-1.71%)
Apr 28, 2011 8.120 8.120 8.120 8.120 0 +0.00(+0.00%)
Apr 27, 2011 7.851 8.333 7.851 8.120 4,094 +0.35(+4.54%)
Apr 26, 2011 7.860 8.166 7.767 7.767 8,638 +0.17(+2.20%)
Apr 25, 2011 7.758 7.758 7.498 7.600 5,091 -0.07(-0.97%)
Apr 21, 2011 7.563 7.674 7.554 7.674 6,277 +0.12(+1.60%)
Apr 20, 2011 7.461 7.600 7.461 7.554 3,103 -0.03(-0.37%)
Apr 19, 2011 7.275 7.684 7.238 7.582 6,481 +0.36(+5.01%)
Apr 18, 2011 7.368 7.405 7.090 7.220 54,314 -0.19(-2.63%)
Apr 15, 2011 7.415 7.656 7.220 7.415 5,865 +0.05(+0.63%)
Apr 14, 2011 7.257 7.461 7.257 7.368 1,401 +0.22(+3.12%)
Apr 13, 2011 7.186 7.186 6.960 7.145 1,780 +0.15(+2.12%)
Apr 12, 2011 6.913 7.043 6.793 6.997 23,082 +0.09(+1.34%)
Apr 11, 2011 7.368 7.368 6.765 6.904 37,143 -0.25(-3.50%)
Apr 08, 2011 7.155 7.155 7.155 7.155 128 -0.04(-0.52%)
Apr 07, 2011 7.108 7.210 7.108 7.192 1,082 -0.03(-0.39%)
Apr 06, 2011 7.266 7.563 7.136 7.220 5,177 -0.10(-1.39%)
Apr 05, 2011 7.656 7.777 7.322 7.322 7,747 -0.35(-4.59%)
Apr 04, 2011 7.674 7.674 7.674 7.674 107 -0.15(-1.90%)
Apr 01, 2011 7.869 7.879 7.823 7.823 1,023 +0.03(+0.36%)
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%)
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.