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 31, 2003 7.330 7.330 7.330 7.330 163 +0.13(+1.87%)
Mar 28, 2003 7.195 7.195 7.195 7.195 0 +0.00(+0.00%)
Mar 27, 2003 7.281 7.281 7.195 7.195 2,284 -0.16(-2.11%)
Mar 26, 2003 7.355 7.355 7.314 7.350 5,873 +0.14(+1.93%)
Mar 25, 2003 7.134 7.293 7.134 7.212 4,731 +0.06(+0.86%)
Mar 24, 2003 7.207 7.207 7.150 7.150 2,121 -0.07(-1.02%)
Mar 21, 2003 7.154 7.228 7.150 7.224 5,710 +0.04(+0.51%)
Mar 20, 2003 7.150 7.191 7.150 7.187 6,363 -0.16(-2.17%)
Mar 19, 2003 7.346 7.346 7.346 7.346 0 +0.00(+0.00%)
Mar 18, 2003 7.346 7.346 7.346 7.346 163 +0.19(+2.68%)
Mar 17, 2003 7.187 7.187 7.154 7.154 130,532 +0.07(+0.92%)
Mar 14, 2003 7.130 7.130 7.048 7.089 8,647 -0.12(-1.70%)
Mar 13, 2003 7.126 7.330 7.126 7.212 6,689 +0.09(+1.32%)
Mar 12, 2003 7.130 7.130 7.118 7.118 815 -0.03(-0.46%)
Mar 11, 2003 7.109 7.150 7.109 7.150 815 +0.04(+0.58%)
Mar 07, 2003 7.150 7.150 7.109 7.109 1,794 -0.04(-0.63%)
Mar 06, 2003 7.158 7.158 7.150 7.154 2,610 -0.00(-0.06%)
Mar 05, 2003 7.130 7.183 7.089 7.158 30,348 +0.05(+0.69%)
Mar 04, 2003 7.142 7.171 7.109 7.109 1,957 -0.00(-0.06%)
Mar 03, 2003 7.113 7.113 7.113 7.113 815 -0.07(-1.02%)
Feb 28, 2003 7.187 7.187 7.187 7.187 163 +0.08(+1.15%)
Feb 27, 2003 7.105 7.105 7.105 7.105 0 +0.00(+0.00%)
Feb 26, 2003 7.256 7.256 7.105 7.105 978 -0.30(-4.03%)
Feb 25, 2003 7.109 7.404 7.073 7.404 1,631 +0.25(+3.54%)
Feb 24, 2003 7.150 7.150 7.150 7.150 163 +0.14(+2.04%)
Feb 21, 2003 7.265 7.265 7.007 7.007 1,468 -0.41(-5.51%)
Feb 20, 2003 7.330 7.416 7.077 7.416 3,752 +0.16(+2.20%)
Feb 19, 2003 7.256 7.256 7.256 7.256 0 +0.00(+0.00%)
Feb 18, 2003 7.256 7.256 7.256 7.256 0 +0.00(+0.00%)
Feb 14, 2003 6.905 7.256 6.905 7.256 3,752 +0.35(+5.09%)
Feb 13, 2003 6.905 6.905 6.905 6.905 815 +0.00(+0.00%)
Feb 12, 2003 6.905 6.905 6.905 6.905 0 +0.00(+0.00%)
Feb 11, 2003 6.991 6.991 6.905 6.905 978 -0.02(-0.29%)
Feb 10, 2003 6.925 6.925 6.925 6.925 0 +0.00(+0.00%)
Feb 07, 2003 6.925 6.925 6.925 6.925 0 +0.00(+0.00%)
Feb 06, 2003 6.950 6.950 6.925 6.925 4,079 -0.06(-0.88%)
Feb 05, 2003 6.987 6.987 6.987 6.987 0 +0.00(+0.00%)
Feb 04, 2003 7.052 7.052 6.987 6.987 1,468 -0.06(-0.87%)
Jan 31, 2003 7.130 7.130 7.048 7.048 2,121 -0.02(-0.23%)
Jan 30, 2003 7.097 7.158 7.064 7.064 489 -0.03(-0.46%)
Jan 28, 2003 7.032 7.097 7.032 7.097 1,794 +0.13(+1.87%)
Jan 24, 2003 6.967 6.967 6.967 6.967 163 -0.02(-0.35%)
Jan 23, 2003 6.991 6.991 6.991 6.991 0 +0.02(+0.35%)
Jan 22, 2003 6.966 6.966 6.966 6.966 815 -0.02(-0.35%)
Jan 21, 2003 6.991 6.991 6.991 6.991 815 +0.02(+0.35%)
Jan 17, 2003 6.967 6.967 6.967 6.967 163 -0.17(-2.34%)
Jan 16, 2003 7.134 7.134 7.134 7.134 163 +0.08(+1.16%)
Jan 15, 2003 7.052 7.052 7.052 7.052 0 +0.00(+0.00%)
Jan 14, 2003 7.093 7.093 7.052 7.052 652 +0.00(+0.06%)
Jan 13, 2003 7.048 7.048 7.048 7.048 0 +0.00(+0.00%)
Jan 10, 2003 7.048 7.048 7.048 7.048 0 +0.00(+0.00%)
Jan 09, 2003 6.970 7.048 6.970 7.048 4,731 +0.08(+1.11%)
Jan 08, 2003 6.970 6.970 6.970 6.970 1,142 -0.02(-0.29%)
Jan 07, 2003 7.040 7.040 6.991 6.991 489 -0.00(-0.01%)
Jan 06, 2003 6.885 7.028 6.885 6.991 3,263 +0.03(+0.48%)
Jan 02, 2003 6.876 6.958 6.876 6.958 489 +0.05(+0.77%)
Dec 31, 2002 6.872 6.913 6.840 6.905 7,831 +0.00(+0.00%)
Dec 27, 2002 6.680 6.905 6.668 6.905 8,321 +0.10(+1.44%)
Dec 26, 2002 6.807 6.807 6.807 6.807 0 +0.00(+0.00%)
Dec 24, 2002 6.701 6.791 6.639 6.807 4,731 +0.11(+1.59%)
Dec 23, 2002 6.631 6.946 6.631 6.701 13,379 +0.04(+0.61%)
Dec 20, 2002 6.631 6.660 6.631 6.660 4,405 +0.08(+1.24%)
Dec 19, 2002 6.586 6.586 6.578 6.578 978 -0.05(-0.74%)
Dec 18, 2002 6.599 6.639 6.566 6.627 9,300 -0.02(-0.25%)
Dec 17, 2002 6.537 6.644 6.537 6.644 2,773 +0.10(+1.56%)
Dec 16, 2002 6.542 6.542 6.542 6.542 326 +0.00(+0.06%)
Dec 13, 2002 6.537 6.541 6.537 6.538 489 -0.20(-3.02%)
Dec 12, 2002 6.742 6.742 6.742 6.742 0 +0.00(+0.00%)
Dec 11, 2002 6.742 6.742 6.742 6.742 0 +0.00(+0.00%)
Dec 10, 2002 6.742 6.742 6.742 6.742 0 +0.00(+0.00%)
Dec 09, 2002 6.701 6.742 6.701 6.742 652 +0.20(+3.12%)
Dec 06, 2002 6.550 6.550 6.537 6.537 489 -0.07(-1.05%)
Dec 05, 2002 6.607 6.607 6.607 6.607 163 +0.11(+1.70%)
Dec 04, 2002 6.496 6.496 6.496 6.496 0 +0.00(+0.00%)
Dec 03, 2002 6.231 6.701 6.231 6.496 7,505 +0.30(+4.81%)
Dec 02, 2002 6.235 6.701 6.198 6.198 6,689 -0.07(-1.11%)
Nov 27, 2002 6.337 6.337 6.268 6.268 978 -0.07(-1.03%)
Nov 26, 2002 6.644 6.644 6.125 6.333 2,121 -0.37(-5.49%)
Nov 25, 2002 6.639 6.701 6.623 6.701 2,610 +0.06(+0.92%)
Nov 22, 2002 6.309 6.639 6.309 6.639 4,731 +0.47(+7.62%)
Nov 21, 2002 6.170 6.231 6.166 6.170 4,242 -0.05(-0.79%)
Nov 20, 2002 6.219 6.219 6.219 6.219 0 +0.00(+0.00%)
Nov 19, 2002 6.214 6.223 6.214 6.219 489 +0.04(+0.73%)
Nov 18, 2002 6.174 6.174 6.174 6.174 0 +0.00(+0.00%)
Nov 15, 2002 6.174 6.174 6.174 6.174 0 +0.00(+0.00%)
Nov 14, 2002 6.174 6.174 6.174 6.174 0 +0.00(+0.00%)
Nov 13, 2002 6.174 6.174 6.174 6.174 326 +0.00(+0.07%)
Nov 12, 2002 6.170 6.170 6.170 6.170 326 -0.00(-0.07%)
Nov 11, 2002 6.174 6.174 6.174 6.174 326 -0.11(-1.76%)
Nov 08, 2002 6.170 6.284 6.170 6.284 1,957 +0.04(+0.65%)
Nov 07, 2002 6.243 6.243 6.243 6.243 0 +0.00(+0.00%)
Nov 06, 2002 6.243 6.243 6.243 6.243 0 +0.00(+0.00%)
Nov 05, 2002 6.243 6.243 6.243 6.243 0 +0.00(+0.00%)
Nov 04, 2002 6.235 6.243 6.235 6.243 2,284 +0.11(+1.87%)
Nov 01, 2002 6.190 6.190 6.129 6.129 13,379 +0.00(+0.00%)
Oct 31, 2002 6.333 6.337 6.121 6.129 7,464 -0.08(-1.32%)
Oct 30, 2002 6.210 6.210 6.210 6.210 0 +0.00(+0.00%)
Oct 29, 2002 6.210 6.210 6.210 6.210 489 +0.16(+2.63%)
Oct 28, 2002 6.051 6.051 6.051 6.051 0 +0.00(+0.00%)
Oct 25, 2002 6.051 6.051 6.051 6.051 652 -0.00(-0.07%)
Oct 24, 2002 6.055 6.055 6.055 6.055 0 +0.00(+0.00%)
Oct 23, 2002 6.210 6.210 6.055 6.055 978 +0.00(+0.07%)
Oct 22, 2002 6.051 6.051 6.051 6.051 489 +0.00(+0.00%)
Oct 21, 2002 6.051 6.051 6.051 6.051 163 -0.02(-0.27%)
Oct 18, 2002 6.047 6.067 6.047 6.067 1,957 -0.10(-1.66%)
Oct 17, 2002 6.170 6.170 6.170 6.170 0 +0.00(+0.00%)
Oct 16, 2002 6.010 6.170 6.010 6.170 1,305 +0.18(+3.07%)
Oct 15, 2002 5.985 5.986 5.985 5.986 1,631 +0.00(+0.00%)
Oct 14, 2002 5.986 5.986 5.986 5.986 0 +0.00(+0.00%)
Oct 11, 2002 5.986 5.986 5.986 5.986 0 +0.00(+0.00%)
Oct 10, 2002 5.986 5.986 5.986 5.986 0 +0.00(+0.00%)
Oct 09, 2002 5.986 5.986 5.986 5.986 489 -0.10(-1.68%)
Oct 08, 2002 6.088 6.088 6.088 6.088 0 +0.00(+0.00%)
Oct 07, 2002 6.088 6.088 6.088 6.088 4,894 +0.06(+1.02%)
Oct 04, 2002 6.027 6.027 6.027 6.027 0 +0.00(+0.00%)
Oct 03, 2002 6.031 6.031 5.949 6.027 3,426 +0.00(+0.00%)
Oct 02, 2002 6.031 6.031 6.027 6.027 1,142 +0.00(+0.00%)
Oct 01, 2002 6.027 6.027 6.027 6.027 1,631 +0.00(+0.00%)
Sep 30, 2002 6.027 6.027 6.027 6.027 0 +0.00(+0.00%)
Sep 27, 2002 6.027 6.027 6.027 6.027 163 +0.00(+0.00%)
Sep 26, 2002 6.027 6.027 6.027 6.027 163 -0.00(-0.05%)
Sep 25, 2002 6.055 6.055 6.029 6.029 2,773 -0.04(-0.63%)
Sep 24, 2002 6.067 6.067 6.067 6.067 1,631 +0.04(+0.61%)
Sep 23, 2002 6.031 6.031 6.031 6.031 0 +0.00(+0.00%)
Sep 20, 2002 6.051 6.051 6.027 6.031 2,773 -0.13(-2.19%)
Sep 19, 2002 6.129 6.166 6.129 6.166 326 +0.04(+0.60%)
Sep 18, 2002 5.990 6.129 5.990 6.129 3,589 +0.00(+0.00%)
Sep 17, 2002 5.924 6.333 5.924 6.129 11,258 +0.41(+7.14%)
Sep 16, 2002 5.924 5.924 5.720 5.720 652 +0.02(+0.29%)
Sep 13, 2002 5.704 5.704 5.704 5.704 0 +0.00(+0.00%)
Sep 12, 2002 5.708 5.708 5.704 5.704 2,284 -0.00(-0.07%)
Sep 11, 2002 5.708 5.708 5.708 5.708 0 +0.00(+0.00%)
Sep 10, 2002 5.708 5.708 5.708 5.708 0 +0.00(+0.00%)
Sep 09, 2002 5.843 5.843 5.708 5.708 652 -0.01(-0.21%)
Sep 06, 2002 5.720 5.720 5.720 5.720 0 +0.00(+0.00%)
Sep 05, 2002 5.802 5.802 5.720 5.720 3,752 -0.09(-1.48%)
Sep 04, 2002 6.006 6.047 5.806 5.806 1,468 -0.08(-1.39%)
Sep 03, 2002 5.888 5.888 5.888 5.888 0 +0.00(+0.00%)
Aug 30, 2002 5.888 5.888 5.888 5.888 0 +0.00(+0.00%)
Aug 29, 2002 5.888 5.888 5.888 5.888 978 -0.34(-5.51%)
Aug 28, 2002 5.720 6.231 5.720 6.231 424,229 +0.51(+8.93%)
Aug 27, 2002 5.720 5.720 5.720 5.720 0 +0.00(+0.00%)
Aug 26, 2002 5.720 5.720 5.720 5.720 0 +0.00(+0.00%)
Aug 23, 2002 5.720 5.720 5.720 5.720 3,263 +0.07(+1.23%)
Aug 22, 2002 5.651 5.651 5.651 5.651 652 +0.00(+0.00%)
Aug 21, 2002 5.651 5.651 5.651 5.651 652 -0.07(-1.21%)
Aug 20, 2002 5.720 5.720 5.720 5.720 0 +0.00(+0.00%)
Aug 16, 2002 5.720 5.720 5.720 5.720 0 +0.00(+0.00%)
Aug 15, 2002 5.651 5.720 5.638 5.720 8,158 +0.00(+0.00%)
Aug 14, 2002 5.638 5.720 5.638 5.720 5,058 +0.08(+1.45%)
Aug 13, 2002 5.638 5.638 5.638 5.638 0 +0.00(+0.00%)
Aug 12, 2002 5.638 5.638 5.638 5.638 5,873 +0.02(+0.36%)
Aug 07, 2002 5.618 5.618 5.618 5.618 0 +0.00(+0.00%)
Aug 06, 2002 5.618 5.618 5.618 5.618 163 -0.10(-1.79%)
Aug 05, 2002 5.720 5.720 5.720 5.720 1,468 +0.02(+0.36%)
Aug 02, 2002 5.700 5.700 5.700 5.700 1,468 +0.12(+2.20%)
Aug 01, 2002 5.577 5.577 5.577 5.577 0 +0.00(+0.00%)
Jul 31, 2002 5.577 5.577 5.577 5.577 326 +0.00(+0.00%)
Jul 30, 2002 5.577 5.577 5.577 5.577 0 +0.00(+0.00%)
Jul 29, 2002 5.577 5.577 5.577 5.577 0 +0.00(+0.00%)
Jul 26, 2002 5.577 5.577 5.577 5.577 0 +0.00(+0.00%)
Jul 25, 2002 5.577 5.577 5.577 5.577 489 +0.00(+0.00%)
Jul 24, 2002 5.577 5.577 5.577 5.577 1,305 -0.20(-3.53%)
Jul 23, 2002 5.687 5.781 5.565 5.781 2,773 +0.01(+0.21%)
Jul 22, 2002 5.728 5.769 5.728 5.769 11,421 -0.01(-0.21%)
Jul 19, 2002 5.757 5.839 5.728 5.781 10,279 +0.02(+0.35%)
Jul 17, 2002 5.720 5.761 5.720 5.761 32,633 +0.01(+0.14%)
Jul 12, 2002 5.933 5.942 5.753 5.753 1,631 -0.31(-5.19%)
Jul 11, 2002 6.067 6.067 6.067 6.067 0 +0.00(+0.00%)
Jul 10, 2002 6.067 6.067 6.067 6.067 0 +0.00(+0.00%)
Jul 09, 2002 5.986 6.067 5.986 6.067 9,789 +0.08(+1.37%)
Jul 08, 2002 6.006 6.006 5.986 5.986 5,058 -0.02(-0.34%)
Jul 05, 2002 6.006 6.006 6.006 6.006 163 -0.04(-0.68%)
Jul 04, 2002 6.047 6.047 6.047 6.047 0 +0.00(+0.00%)
Jul 03, 2002 6.047 6.047 6.047 6.047 0 +0.00(+0.00%)
Jul 02, 2002 6.047 6.047 6.047 6.047 326 +0.00(+0.07%)
Jul 01, 2002 6.043 6.043 6.043 6.043 326 -0.00(-0.07%)
Jun 28, 2002 6.006 6.067 6.006 6.047 10,442 +0.06(+1.02%)
Jun 27, 2002 6.047 6.047 5.884 5.986 28,553 -0.06(-1.01%)
Jun 26, 2002 6.047 6.047 6.047 6.047 3,263 +0.00(+0.00%)
Jun 25, 2002 6.047 6.047 6.027 6.047 3,100 -0.05(-0.76%)
Jun 21, 2002 6.094 6.094 6.094 6.094 1,305 -0.00(-0.04%)
Jun 20, 2002 6.096 6.096 6.092 6.096 2,447 +0.01(+0.13%)
Jun 19, 2002 6.088 6.088 6.088 6.088 0 +0.00(+0.00%)
Jun 18, 2002 6.129 6.129 6.088 6.088 1,957 -0.10(-1.65%)
Jun 17, 2002 6.149 6.190 6.149 6.190 652 +0.06(+1.00%)
Jun 14, 2002 6.129 6.129 6.129 6.129 163 +0.00(+0.00%)
Jun 12, 2002 6.129 6.129 6.129 6.129 163 +0.04(+0.67%)
Jun 11, 2002 6.088 6.088 6.088 6.088 163 -0.04(-0.67%)
Jun 10, 2002 6.088 6.129 6.088 6.129 489 -0.06(-0.99%)
Jun 07, 2002 6.006 6.190 6.006 6.190 3,752 +0.27(+4.48%)
Jun 06, 2002 5.924 5.924 5.924 5.924 163 -0.02(-0.34%)
Jun 05, 2002 5.822 6.027 5.822 5.945 4,242 -0.08(-1.36%)
May 31, 2002 6.067 6.067 6.027 6.027 2,773 +0.20(+3.51%)
May 28, 2002 5.761 5.822 5.761 5.822 1,305 +0.02(+0.35%)
May 27, 2002 5.843 5.843 5.802 5.802 652 +0.00(+0.00%)
May 24, 2002 5.843 5.843 5.802 5.802 652 -0.02(-0.35%)
May 23, 2002 5.802 5.822 5.802 5.822 652 +0.08(+1.42%)
May 22, 2002 5.802 5.843 5.741 5.741 2,936 +0.22(+4.07%)
May 21, 2002 5.516 5.516 5.516 5.516 163 +0.00(+0.00%)
May 20, 2002 5.516 5.516 5.516 5.516 326 +0.02(+0.45%)
May 17, 2002 5.491 5.491 5.491 5.491 0 +0.00(+0.00%)
May 16, 2002 5.491 5.491 5.491 5.491 0 +0.00(+0.00%)
May 15, 2002 5.491 5.491 5.491 5.491 163 -0.02(-0.44%)
May 14, 2002 5.516 5.516 5.516 5.516 0 +0.00(+0.00%)
May 13, 2002 5.516 5.516 5.516 5.516 163 +0.03(+0.60%)
May 10, 2002 5.483 5.483 5.483 5.483 326 +0.01(+0.15%)
May 09, 2002 5.434 5.536 5.434 5.475 978 +0.06(+1.13%)
May 08, 2002 5.373 5.414 5.373 5.414 3,589 +0.04(+0.76%)
May 07, 2002 5.312 5.373 5.312 5.373 54,007 -0.04(-0.75%)
May 06, 2002 5.455 5.455 5.414 5.414 2,284 +0.00(+0.00%)
May 03, 2002 5.373 5.414 5.373 5.414 2,121 +0.00(+0.00%)
May 02, 2002 5.414 5.414 5.414 5.414 1,631 +0.02(+0.38%)
May 01, 2002 5.393 5.393 5.393 5.393 0 +0.00(+0.00%)
Apr 30, 2002 5.393 5.393 5.393 5.393 0 +0.00(+0.00%)
Apr 29, 2002 5.393 5.393 5.393 5.393 0 +0.00(+0.00%)
Apr 26, 2002 5.393 5.393 5.393 5.393 4,242 +0.02(+0.38%)
Apr 25, 2002 5.373 5.373 5.373 5.373 4,079 +0.00(+0.00%)
Apr 24, 2002 5.373 5.373 5.373 5.373 1,305 -0.02(-0.38%)
Apr 23, 2002 5.455 5.455 5.393 5.393 6,852 +0.00(+0.00%)
Apr 22, 2002 5.373 5.393 5.373 5.393 20,232 +0.02(+0.38%)
Apr 19, 2002 5.393 5.393 5.373 5.373 815 -0.10(-1.87%)
Apr 18, 2002 5.475 5.475 5.475 5.475 0 +0.00(+0.00%)
Apr 17, 2002 5.475 5.475 5.475 5.475 652 +0.06(+1.13%)
Apr 16, 2002 5.414 5.414 5.414 5.414 0 +0.00(+0.00%)
Apr 15, 2002 5.414 5.414 5.414 5.414 163 -0.08(-1.49%)
Apr 12, 2002 5.495 5.495 5.495 5.495 326 +0.10(+1.89%)
Apr 11, 2002 5.414 5.442 5.393 5.393 4,731 +0.00(+0.08%)
Apr 10, 2002 5.361 5.422 5.361 5.389 2,121 +0.03(+0.61%)
Apr 09, 2002 5.336 5.357 5.336 5.357 1,794 +0.00(+0.08%)
Apr 08, 2002 5.316 5.377 5.316 5.352 11,911 +0.04(+0.69%)
Apr 05, 2002 5.316 5.316 5.316 5.316 0 +0.00(+0.00%)
Apr 04, 2002 5.316 5.316 5.316 5.316 0 +0.00(+0.00%)
Apr 03, 2002 5.316 5.316 5.316 5.316 0 +0.00(+0.00%)
Apr 02, 2002 5.316 5.316 5.316 5.316 0 +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.