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 (%)
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%)
Jan 04, 2012 8.491 8.491 8.444 8.472 677 -0.05(-0.55%)
Dec 30, 2011 8.341 8.585 8.192 8.519 3,411 +0.01(+0.11%)
Dec 29, 2011 8.257 8.510 8.135 8.510 3,311 +0.17(+2.02%)
Dec 28, 2011 8.210 8.510 8.210 8.341 3,925 +0.18(+2.18%)
Dec 27, 2011 8.519 8.519 8.046 8.163 2,856 -0.11(-1.36%)
Dec 23, 2011 8.313 8.426 8.145 8.276 8,865 -0.21(-2.43%)
Dec 21, 2011 8.341 8.482 8.201 8.482 22,158 +0.26(+3.17%)
Dec 20, 2011 8.154 8.221 8.136 8.221 1,115 +0.09(+1.05%)
Dec 19, 2011 8.136 8.154 8.136 8.136 643 -0.02(-0.23%)
Dec 16, 2011 7.847 8.154 7.847 8.154 3,433 +0.09(+1.16%)
Dec 15, 2011 7.968 8.080 7.921 8.061 6,295 +0.12(+1.53%)
Dec 13, 2011 7.940 7.940 7.940 7.940 0 -0.21(-2.63%)
Dec 12, 2011 8.154 8.220 8.154 8.154 935 -0.17(-2.02%)
Dec 09, 2011 8.387 8.387 8.322 8.322 1,180 +0.00(+0.00%)
Dec 08, 2011 8.406 8.406 8.322 8.322 1,250 -0.05(-0.56%)
Dec 07, 2011 8.434 8.434 8.359 8.369 536 -0.11(-1.32%)
Dec 06, 2011 8.481 8.481 8.481 8.481 618 +0.00(+0.00%)
Dec 01, 2011 8.341 8.481 8.481 8.481 11,696 +0.10(+1.22%)
Nov 30, 2011 8.481 8.481 8.341 8.378 2,146 +0.04(+0.45%)
Nov 29, 2011 8.341 8.383 8.341 8.341 1,054 +0.04(+0.46%)
Nov 25, 2011 8.257 8.302 8.302 8.302 751 -0.09(-1.12%)
Nov 23, 2011 8.341 8.397 8.266 8.397 1,929 +0.04(+0.45%)
Nov 22, 2011 8.359 8.359 8.359 8.359 155 -0.07(-0.77%)
Nov 21, 2011 8.425 8.425 8.425 8.425 428 +0.07(+0.78%)
Nov 17, 2011 8.359 8.359 8.359 8.359 0 +0.01(+0.11%)
Nov 16, 2011 8.350 8.350 8.350 8.350 214 -0.07(-0.81%)
Nov 14, 2011 8.341 8.418 8.418 8.418 5,794 +0.07(+0.80%)
Nov 11, 2011 8.397 8.397 8.341 8.352 3,970 +0.01(+0.13%)
Nov 10, 2011 8.397 8.397 8.341 8.341 643 -0.02(-0.22%)
Nov 09, 2011 8.481 8.481 8.359 8.359 529 -0.04(-0.44%)
Nov 08, 2011 8.397 8.397 8.359 8.397 1,085 +0.06(+0.67%)
Nov 07, 2011 8.350 8.387 8.341 8.341 3,660 -0.06(-0.67%)
Nov 04, 2011 8.350 8.397 8.350 8.397 333 -0.03(-0.33%)
Nov 03, 2011 8.434 8.467 8.359 8.425 12,018 +0.10(+1.22%)
Nov 02, 2011 8.434 8.434 8.323 8.323 2,789 -0.11(-1.31%)
Nov 01, 2011 8.341 8.434 8.341 8.434 804 +0.14(+1.69%)
Oct 31, 2011 8.294 8.294 8.294 8.294 387 -0.14(-1.66%)
Oct 28, 2011 8.446 8.446 8.248 8.434 1,073 +0.06(+0.67%)
Oct 27, 2011 8.471 8.481 8.317 8.378 2,771 -0.04(-0.44%)
Oct 25, 2011 8.602 8.415 8.415 8.415 1,609 -0.13(-1.53%)
Oct 24, 2011 8.499 8.546 8.350 8.546 2,708 +0.21(+2.57%)
Oct 21, 2011 8.331 8.331 8.331 8.331 321 -0.07(-0.82%)
Oct 20, 2011 8.341 8.400 8.341 8.400 4,801 -0.08(-0.95%)
Oct 19, 2011 8.481 8.527 8.425 8.481 4,506 +0.00(+0.00%)
Oct 18, 2011 8.341 8.591 8.313 8.481 3,609 +0.11(+1.34%)
Oct 13, 2011 8.406 8.369 8.369 8.369 214 -0.02(-0.22%)
Oct 12, 2011 8.387 8.481 8.369 8.387 30,038 +0.00(+0.00%)
Oct 11, 2011 8.387 8.387 8.387 8.387 429 -0.09(-1.10%)
Oct 10, 2011 8.359 8.481 8.359 8.481 6,282 +0.15(+1.79%)
Oct 07, 2011 8.331 8.331 8.331 8.331 107 -0.27(-3.18%)
Oct 06, 2011 8.605 8.605 8.605 8.605 321 +0.34(+4.10%)
Oct 04, 2011 8.266 8.266 8.266 8.266 0 -0.12(-1.44%)
Oct 03, 2011 8.154 8.387 8.154 8.387 344 +0.21(+2.62%)
Sep 30, 2011 8.313 8.313 8.173 8.173 751 -0.12(-1.46%)
Sep 28, 2011 8.294 8.294 8.294 8.294 0 +0.00(+0.00%)
Sep 27, 2011 8.294 8.294 8.294 8.294 703 +0.00(+0.00%)
Sep 26, 2011 8.192 8.294 8.164 8.294 1,073 -0.19(-2.20%)
Sep 23, 2011 8.481 8.481 8.481 8.481 284 +0.00(+0.00%)
Sep 22, 2011 8.499 8.499 8.453 8.481 2,353 -0.14(-1.62%)
Sep 20, 2011 8.695 8.620 8.620 8.620 2,789 +0.07(+0.76%)
Sep 16, 2011 8.667 8.555 8.555 8.555 751 -0.16(-1.82%)
Sep 15, 2011 8.443 8.714 8.154 8.714 1,250 +0.13(+1.52%)
Sep 14, 2011 8.406 8.658 8.406 8.583 978 -0.03(-0.30%)
Sep 12, 2011 8.609 8.609 8.609 8.609 0 +0.50(+6.18%)
Sep 09, 2011 8.341 8.341 8.108 8.108 536 -0.26(-3.11%)
Sep 07, 2011 8.369 8.369 8.369 8.369 0 -0.03(-0.33%)
Sep 06, 2011 8.620 8.620 8.397 8.397 214 -0.22(-2.59%)
Sep 02, 2011 8.620 8.620 8.620 8.620 107 +0.00(+0.00%)
Sep 01, 2011 8.620 8.732 8.620 8.620 3,846 -0.11(-1.28%)
Aug 31, 2011 8.732 8.732 8.732 8.732 1,073 -0.07(-0.85%)
Aug 30, 2011 8.648 8.844 8.648 8.807 1,287 +0.01(+0.11%)
Aug 29, 2011 8.341 8.797 8.341 8.797 8,683 +0.00(+0.00%)
Aug 26, 2011 8.853 8.853 8.797 8.797 214 +0.30(+3.51%)
Aug 25, 2011 8.490 8.499 8.481 8.499 2,885 +0.08(+0.91%)
Aug 23, 2011 8.425 8.423 8.423 8.423 107 -0.23(-2.61%)
Aug 22, 2011 8.481 8.648 8.358 8.648 608 +0.17(+1.98%)
Aug 19, 2011 8.397 8.481 8.341 8.481 1,627 +0.02(+0.22%)
Aug 18, 2011 8.462 8.462 8.462 8.462 321 -0.04(-0.44%)
Aug 16, 2011 8.341 8.499 8.499 8.499 3,970 +0.16(+1.90%)
Aug 15, 2011 8.341 8.387 8.341 8.341 858 -0.03(-0.33%)
Aug 11, 2011 8.378 8.369 8.369 8.369 536 -0.21(-2.50%)
Aug 09, 2011 8.583 8.583 8.583 8.583 0 -0.27(-3.05%)
Aug 08, 2011 8.853 8.853 8.853 8.853 429 -0.14(-1.55%)
Aug 05, 2011 9.086 9.086 8.947 8.993 2,253 +0.05(+0.52%)
Aug 04, 2011 8.965 8.965 8.947 8.947 1,073 -0.05(-0.52%)
Aug 03, 2011 9.096 9.096 8.956 8.993 6,060 -0.09(-1.03%)
Aug 02, 2011 9.049 9.133 9.040 9.086 3,547 -0.05(-0.51%)
Aug 01, 2011 9.124 9.133 9.040 9.133 2,309 +0.01(+0.10%)
Jul 29, 2011 9.030 9.189 9.021 9.124 7,907 +0.13(+1.45%)
Jul 28, 2011 8.984 8.993 8.984 8.993 214 -0.14(-1.53%)
Jul 27, 2011 9.133 9.133 8.993 9.133 4,078 +0.03(+0.31%)
Jul 26, 2011 8.574 9.252 8.574 9.105 17,624 +0.54(+6.31%)
Jul 25, 2011 8.583 8.639 8.481 8.564 13,813 +0.04(+0.44%)
Jul 22, 2011 8.470 8.546 8.443 8.527 12,419 +0.03(+0.33%)
Jul 20, 2011 8.499 8.499 8.499 8.499 0 -0.03(-0.33%)
Jul 19, 2011 8.443 8.583 8.434 8.527 2,690 +0.14(+1.67%)
Jul 15, 2011 8.266 8.387 8.387 8.387 536 +0.04(+0.45%)
Jul 14, 2011 8.387 8.387 8.341 8.350 4,764 -0.04(-0.44%)
Jul 13, 2011 8.331 8.387 8.331 8.387 1,063 +0.00(+0.00%)
Jul 12, 2011 8.341 8.387 8.341 8.387 1,927 +0.08(+1.01%)
Jul 11, 2011 8.182 8.303 8.182 8.303 2,652 +0.03(+0.39%)
Jul 08, 2011 8.201 8.341 8.145 8.271 1,220 +0.10(+1.20%)
Jul 07, 2011 8.341 8.341 8.173 8.173 265 -0.15(-1.79%)
Jul 06, 2011 8.257 8.341 8.257 8.322 924 +0.06(+0.68%)
Jul 05, 2011 8.397 8.397 8.266 8.266 2,680 -0.18(-2.10%)
Jul 01, 2011 8.313 8.443 8.126 8.443 6,974 +0.13(+1.57%)
Jun 30, 2011 8.313 8.313 8.313 8.313 321 -0.10(-1.22%)
Jun 29, 2011 8.453 8.453 8.359 8.415 3,069 -0.02(-0.22%)
Jun 28, 2011 8.397 8.481 8.397 8.434 858 -0.06(-0.66%)
Jun 27, 2011 8.499 8.620 8.481 8.490 17,958 -0.02(-0.22%)
Jun 24, 2011 8.602 8.602 8.387 8.509 718 +0.11(+1.33%)
Jun 23, 2011 8.499 8.527 8.397 8.397 1,819 +0.06(+0.67%)
Jun 21, 2011 8.387 8.341 8.341 8.341 1,931 -0.01(-0.11%)
Jun 20, 2011 8.304 8.406 8.165 8.350 5,523 +0.14(+1.69%)
Jun 17, 2011 8.304 8.304 8.211 8.211 6,071 +0.05(+0.57%)
Jun 16, 2011 8.211 8.211 8.165 8.165 1,055 -0.05(-0.56%)
Jun 15, 2011 8.211 8.211 8.211 8.211 2,281 -0.02(-0.23%)
Jun 14, 2011 8.304 8.304 8.155 8.229 7,059 -0.04(-0.53%)
Jun 13, 2011 8.257 8.273 8.257 8.273 597 -0.07(-0.81%)
Jun 10, 2011 8.276 8.369 8.276 8.341 1,886 -0.04(-0.44%)
Jun 09, 2011 8.350 8.396 8.332 8.378 1,401 +0.12(+1.46%)
Jun 06, 2011 8.257 8.257 8.257 8.257 323 -0.00(-0.01%)
Jun 03, 2011 8.257 8.359 8.257 8.258 1,212 -0.23(-2.72%)
May 24, 2011 8.276 8.582 8.276 8.489 10,006 +0.19(+2.29%)
May 23, 2011 8.526 8.545 8.299 8.299 1,886 -0.21(-2.45%)
May 20, 2011 8.536 8.656 8.508 8.508 6,623 -0.10(-1.12%)
May 19, 2011 8.604 8.604 8.604 8.604 242 -0.05(-0.61%)
May 18, 2011 8.656 8.656 8.582 8.656 3,039 -0.02(-0.21%)
May 17, 2011 8.638 8.786 8.536 8.675 6,596 +0.09(+1.08%)
May 16, 2011 8.332 8.582 8.332 8.582 6,207 +0.37(+4.52%)
May 13, 2011 8.350 8.350 8.137 8.211 1,293 -0.09(-1.12%)
May 12, 2011 8.137 8.304 8.127 8.304 1,983 +0.17(+2.07%)
May 11, 2011 8.304 8.304 8.127 8.135 2,103 -0.20(-2.36%)
May 09, 2011 8.267 8.332 8.332 8.332 3,772 +0.03(+0.34%)
May 06, 2011 8.304 8.304 8.304 8.304 4,311 +0.19(+2.29%)
May 05, 2011 8.118 8.118 8.118 8.118 269 -0.01(-0.11%)
May 04, 2011 8.072 8.257 8.072 8.127 5,226 -0.14(-1.68%)
May 03, 2011 8.025 8.267 7.886 8.267 13,701 +0.29(+3.60%)
May 02, 2011 7.979 7.979 7.979 7.979 862 -0.14(-1.71%)
Apr 28, 2011 8.118 8.118 8.118 8.118 0 +0.00(+0.00%)
Apr 27, 2011 7.849 8.331 7.849 8.118 4,095 +0.35(+4.54%)
Apr 26, 2011 7.858 8.165 7.766 7.766 8,639 +0.17(+2.20%)
Apr 25, 2011 7.756 7.756 7.497 7.599 5,092 -0.07(-0.97%)
Apr 21, 2011 7.561 7.673 7.552 7.673 6,278 +0.12(+1.60%)
Apr 20, 2011 7.459 7.599 7.459 7.552 3,104 -0.03(-0.37%)
Apr 19, 2011 7.274 7.682 7.237 7.580 6,483 +0.36(+5.01%)
Apr 18, 2011 7.367 7.404 7.088 7.218 54,325 -0.19(-2.63%)
Apr 15, 2011 7.413 7.654 7.218 7.413 5,866 +0.05(+0.63%)
Apr 14, 2011 7.255 7.459 7.255 7.367 1,402 +0.22(+3.12%)
Apr 13, 2011 7.185 7.185 6.958 7.144 1,780 +0.15(+2.12%)
Apr 12, 2011 6.912 7.042 6.791 6.996 23,087 +0.09(+1.34%)
Apr 11, 2011 7.367 7.367 6.764 6.903 37,151 -0.25(-3.50%)
Apr 08, 2011 7.153 7.153 7.153 7.153 128 -0.04(-0.52%)
Apr 07, 2011 7.107 7.209 7.107 7.190 1,083 -0.03(-0.39%)
Apr 06, 2011 7.265 7.561 7.135 7.218 5,178 -0.10(-1.39%)
Apr 05, 2011 7.654 7.775 7.320 7.320 7,749 -0.35(-4.59%)
Apr 04, 2011 7.673 7.673 7.673 7.673 107 -0.15(-1.90%)
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.