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, 2011 7.545 7.793 7.545 7.793 264 +0.15(+1.94%)
Mar 30, 2011 7.645 7.793 7.645 7.645 3,664 -0.01(-0.12%)
Mar 29, 2011 7.747 7.747 7.645 7.654 862 -0.11(-1.43%)
Mar 25, 2011 7.766 7.766 7.766 7.766 0 +0.11(+1.45%)
Mar 24, 2011 7.784 7.784 7.571 7.654 970 -0.18(-2.25%)
Mar 23, 2011 7.608 7.979 7.608 7.831 8,175 +0.35(+4.71%)
Mar 22, 2011 7.784 7.784 7.348 7.478 950 -0.25(-3.24%)
Mar 21, 2011 7.135 7.923 7.014 7.728 13,477 +0.77(+11.07%)
Mar 18, 2011 7.237 7.237 6.958 6.958 5,684 -0.32(-4.46%)
Mar 17, 2011 7.330 7.441 7.283 7.283 9,378 -0.06(-0.82%)
Mar 15, 2011 7.343 7.343 7.343 7.343 0 +0.17(+2.39%)
Mar 14, 2011 7.172 7.172 7.172 7.172 215 -0.02(-0.26%)
Mar 09, 2011 7.190 7.190 7.190 7.190 0 +0.21(+3.06%)
Mar 08, 2011 7.376 7.376 6.977 6.977 8,911 -0.32(-4.45%)
Mar 07, 2011 7.302 7.302 7.302 7.302 277 +0.11(+1.55%)
Mar 04, 2011 7.200 7.200 7.190 7.190 1,077 -0.16(-2.15%)
Mar 03, 2011 7.163 7.413 7.163 7.348 2,681 +0.12(+1.67%)
Mar 02, 2011 7.190 7.227 7.125 7.227 2,471 +0.14(+1.96%)
Mar 01, 2011 7.339 7.339 7.014 7.088 1,643 -0.12(-1.67%)
Feb 28, 2011 7.459 7.459 6.968 7.209 11,435 -0.06(-0.77%)
Feb 25, 2011 7.515 7.515 7.195 7.265 6,322 -0.08(-1.14%)
Feb 24, 2011 7.469 7.664 7.348 7.348 6,611 -0.12(-1.61%)
Feb 23, 2011 7.339 7.469 7.339 7.469 2,479 -0.05(-0.62%)
Feb 22, 2011 7.886 7.886 7.376 7.515 7,506 -0.32(-4.14%)
Feb 18, 2011 7.840 7.840 7.840 7.840 1,077 -0.05(-0.59%)
Feb 17, 2011 7.766 7.886 7.701 7.886 5,898 +0.26(+3.47%)
Feb 15, 2011 7.636 7.622 7.622 7.622 3,556 -0.09(-1.14%)
Feb 14, 2011 7.664 7.710 7.654 7.710 538 -0.14(-1.83%)
Feb 11, 2011 7.854 7.854 7.854 7.854 1,077 -0.03(-0.41%)
Feb 10, 2011 7.886 7.886 7.886 7.886 215 +0.09(+1.19%)
Feb 09, 2011 7.886 7.886 7.748 7.793 3,834 -0.21(-2.62%)
Feb 08, 2011 7.924 8.044 7.886 8.003 5,556 +0.08(+1.01%)
Feb 04, 2011 7.868 7.923 7.923 7.923 13,149 +0.06(+0.81%)
Feb 03, 2011 7.728 7.868 7.515 7.859 5,017 +0.12(+1.56%)
Feb 02, 2011 7.404 7.747 7.404 7.739 2,526 +0.33(+4.39%)
Feb 01, 2011 7.413 7.413 7.413 7.413 670 +0.22(+3.10%)
Jan 31, 2011 7.144 7.190 7.144 7.190 1,432 +0.00(+0.00%)
Jan 28, 2011 7.209 7.237 7.190 7.190 5,845 +0.00(+0.00%)
Jan 27, 2011 7.237 7.237 7.005 7.190 3,341 +0.00(+0.00%)
Jan 26, 2011 7.190 7.190 7.190 7.190 2,263 +0.05(+0.65%)
Jan 25, 2011 7.283 7.316 7.144 7.144 2,824 +0.03(+0.39%)
Jan 24, 2011 7.561 7.571 7.023 7.116 17,137 -0.54(-7.03%)
Jan 20, 2011 7.654 7.654 7.654 7.654 1,077 +0.00(+0.00%)
Jan 19, 2011 7.599 7.654 7.552 7.654 4,042 +0.10(+1.35%)
Jan 14, 2011 7.246 7.552 7.552 7.552 3,449 +0.08(+1.12%)
Jan 13, 2011 7.469 7.664 7.469 7.469 2,235 +0.05(+0.62%)
Jan 12, 2011 7.534 7.534 7.422 7.422 3,867 +0.03(+0.38%)
Jan 11, 2011 7.561 7.561 7.367 7.394 1,489 -0.03(-0.37%)
Jan 10, 2011 7.107 7.561 7.107 7.422 2,960 +0.46(+6.67%)
Jan 07, 2011 6.996 7.107 6.958 6.959 3,565 +0.02(+0.27%)
Jan 05, 2011 6.699 6.940 6.940 6.940 2,479 +0.21(+3.17%)
Jan 04, 2011 6.875 6.912 6.726 6.726 4,198 +0.00(+0.00%)
Jan 03, 2011 6.699 6.838 6.699 6.726 5,003 +0.10(+1.58%)
Dec 31, 2010 6.541 6.726 6.541 6.622 6,943 +0.09(+1.38%)
Dec 30, 2010 6.819 6.958 6.258 6.532 14,137 -0.32(-4.74%)
Dec 29, 2010 6.829 6.856 6.819 6.856 3,001 +0.04(+0.54%)
Dec 28, 2010 6.875 6.949 6.819 6.819 6,025 -0.20(-2.91%)
Dec 27, 2010 7.005 7.079 6.866 7.023 1,219 +0.16(+2.30%)
Dec 23, 2010 6.764 6.866 6.731 6.866 6,561 +0.09(+1.37%)
Dec 22, 2010 6.838 7.515 6.392 6.773 25,461 -0.26(-3.69%)
Dec 21, 2010 7.330 7.330 6.532 7.033 24,931 -0.54(-7.11%)
Dec 17, 2010 7.432 7.571 7.571 7.571 2,274 +0.06(+0.80%)
Dec 16, 2010 7.349 7.525 7.155 7.511 2,441 +0.26(+3.63%)
Dec 15, 2010 7.074 7.257 7.074 7.248 1,153 +0.05(+0.64%)
Dec 14, 2010 7.848 7.848 6.841 7.201 1,618 -0.41(-5.34%)
Dec 13, 2010 7.608 7.608 7.608 7.608 0 +0.00(+0.00%)
Dec 10, 2010 7.635 7.635 7.608 7.608 4,765 +0.02(+0.24%)
Dec 09, 2010 7.571 7.589 7.571 7.589 324 +0.08(+1.04%)
Dec 08, 2010 7.709 7.848 7.511 7.511 2,220 -0.14(-1.87%)
Dec 07, 2010 7.654 7.724 7.654 7.654 676 -0.20(-2.59%)
Dec 06, 2010 7.903 7.931 7.765 7.857 7,230 +0.20(+2.65%)
Dec 03, 2010 7.562 7.848 7.495 7.654 19,872 +0.22(+2.98%)
Dec 02, 2010 7.386 7.571 7.377 7.432 7,965 +0.05(+0.63%)
Dec 01, 2010 7.386 7.386 7.386 7.386 1,949 +0.00(+0.00%)
Nov 30, 2010 7.635 7.654 7.386 7.386 4,765 +0.00(+0.00%)
Nov 29, 2010 7.497 7.663 7.165 7.386 19,872 -0.26(-3.38%)
Nov 26, 2010 7.395 7.645 7.395 7.645 324 +0.04(+0.49%)
Nov 24, 2010 7.774 7.608 7.608 7.608 5,669 -0.24(-3.06%)
Nov 23, 2010 7.848 7.848 7.774 7.848 3,121 -0.18(-2.19%)
Nov 22, 2010 8.023 8.023 8.023 8.023 200 -0.06(-0.69%)
Nov 19, 2010 7.792 8.079 7.765 8.079 2,169 -0.07(-0.91%)
Nov 18, 2010 7.792 8.152 7.783 8.152 1,708 +0.02(+0.23%)
Nov 16, 2010 8.134 8.134 8.134 8.134 0 +0.10(+1.26%)
Nov 12, 2010 8.032 8.032 8.032 8.032 0 +0.18(+2.35%)
Nov 11, 2010 7.875 8.067 7.848 7.848 3,229 -0.27(-3.30%)
Nov 10, 2010 8.217 8.263 7.968 8.115 5,089 +0.23(+2.93%)
Nov 09, 2010 8.152 8.263 7.829 7.885 2,025 -0.09(-1.16%)
Nov 08, 2010 8.254 8.254 7.903 7.977 1,192 -0.13(-1.59%)
Nov 05, 2010 8.245 8.753 7.885 8.106 12,774 -0.30(-3.52%)
Nov 04, 2010 8.374 8.402 8.351 8.402 433 +0.01(+0.11%)
Nov 03, 2010 8.356 8.512 8.356 8.392 2,889 +0.02(+0.22%)
Nov 02, 2010 8.734 8.734 8.310 8.374 1,012 -0.01(-0.11%)
Nov 01, 2010 8.309 8.383 8.309 8.383 1,891 -0.06(-0.77%)
Oct 29, 2010 8.614 8.789 8.448 8.448 7,357 +0.31(+3.86%)
Oct 28, 2010 7.663 8.226 7.589 8.134 4,332 -0.05(-0.59%)
Oct 27, 2010 8.171 8.263 7.903 8.182 4,631 +0.09(+1.16%)
Oct 25, 2010 8.263 8.309 8.088 8.088 6,144 -0.29(-3.42%)
Oct 22, 2010 8.586 8.586 8.319 8.374 957 -0.21(-2.47%)
Oct 21, 2010 8.596 8.596 8.586 8.586 4,070 -0.05(-0.53%)
Oct 20, 2010 8.586 8.633 8.586 8.633 866 -0.05(-0.53%)
Oct 19, 2010 8.586 8.771 8.586 8.679 2,924 +0.18(+2.17%)
Oct 18, 2010 8.461 8.494 8.448 8.494 1,425 -0.09(-1.08%)
Oct 15, 2010 8.549 8.586 8.549 8.586 866 +0.05(+0.54%)
Oct 14, 2010 8.540 8.540 8.540 8.540 2,057 -0.05(-0.54%)
Oct 13, 2010 8.540 8.771 8.540 8.586 29,669 +0.09(+1.09%)
Oct 12, 2010 8.466 8.494 8.466 8.494 3,275 +0.02(+0.22%)
Oct 11, 2010 8.411 8.476 8.411 8.476 567 -0.11(-1.29%)
Oct 08, 2010 8.623 8.623 8.568 8.586 1,353 +0.16(+1.86%)
Oct 07, 2010 8.337 8.429 8.337 8.429 324 -0.03(-0.33%)
Oct 06, 2010 8.356 8.457 8.319 8.457 1,083 +0.05(+0.55%)
Oct 05, 2010 8.356 8.411 8.356 8.411 3,032 +0.06(+0.66%)
Oct 04, 2010 8.402 8.411 8.356 8.356 2,769 -0.10(-1.20%)
Oct 01, 2010 8.402 8.457 8.402 8.457 649 +0.12(+1.44%)
Sep 30, 2010 8.263 8.341 8.263 8.337 1,174 +0.06(+0.67%)
Sep 29, 2010 8.282 8.282 8.282 8.282 1,622 -0.24(-2.82%)
Sep 28, 2010 8.309 8.633 8.309 8.522 12,581 +0.17(+1.99%)
Sep 27, 2010 8.309 8.365 8.282 8.356 2,274 -0.05(-0.55%)
Sep 24, 2010 8.374 8.448 8.374 8.402 2,491 +0.04(+0.44%)
Sep 23, 2010 8.263 8.365 8.263 8.365 1,949 +0.06(+0.67%)
Sep 22, 2010 8.356 8.411 8.245 8.309 5,198 -0.10(-1.21%)
Sep 21, 2010 8.485 8.494 8.272 8.411 5,632 -0.21(-2.46%)
Sep 17, 2010 8.512 8.623 8.623 8.623 5,848 +0.14(+1.63%)
Sep 15, 2010 8.540 8.540 8.485 8.485 551 -0.06(-0.65%)
Sep 14, 2010 8.697 8.697 8.540 8.540 3,077 -0.05(-0.54%)
Sep 13, 2010 8.577 8.873 8.549 8.586 1,570 +0.05(+0.54%)
Sep 10, 2010 8.679 8.813 8.540 8.540 5,052 -0.20(-2.32%)
Sep 09, 2010 8.743 8.743 8.743 8.743 608 -0.12(-1.35%)
Sep 07, 2010 8.734 8.863 8.863 8.863 324 -0.01(-0.10%)
Sep 03, 2010 8.946 8.956 8.873 8.873 2,147 -0.11(-1.23%)
Sep 02, 2010 8.679 8.993 8.679 8.983 15,921 +0.18(+2.10%)
Sep 01, 2010 9.140 9.140 8.697 8.799 31,613 -0.23(-2.56%)
Aug 31, 2010 9.066 9.131 9.002 9.030 3,465 -0.06(-0.61%)
Aug 30, 2010 9.030 9.140 8.845 9.085 7,256 +0.27(+3.04%)
Aug 27, 2010 9.094 9.122 8.789 8.817 1,581 +0.12(+1.38%)
Aug 25, 2010 9.011 8.697 8.697 8.697 7,040 -0.17(-1.88%)
Aug 24, 2010 9.233 9.233 8.642 8.863 5,654 +0.03(+0.31%)
Aug 23, 2010 8.863 9.076 8.771 8.836 4,142 +0.01(+0.10%)
Aug 20, 2010 8.946 8.946 8.642 8.826 1,028 -0.10(-1.14%)
Aug 19, 2010 8.836 8.956 8.780 8.928 10,145 +0.13(+1.47%)
Aug 18, 2010 8.762 8.863 8.651 8.799 2,168 -0.03(-0.31%)
Aug 17, 2010 8.642 8.928 8.642 8.826 4,494 +0.09(+1.06%)
Aug 16, 2010 8.697 8.799 8.559 8.734 4,841 -0.06(-0.73%)
Aug 13, 2010 9.205 9.205 8.540 8.799 3,087 +0.16(+1.82%)
Aug 12, 2010 8.614 8.642 8.577 8.642 1,326 -0.02(-0.21%)
Aug 10, 2010 8.706 8.660 8.660 8.660 1,624 -0.07(-0.85%)
Aug 09, 2010 8.771 8.771 8.734 8.734 275 -0.13(-1.46%)
Aug 06, 2010 8.725 8.965 8.725 8.863 3,372 +0.08(+0.95%)
Aug 05, 2010 8.909 9.002 8.725 8.780 541 -0.32(-3.55%)
Aug 04, 2010 9.242 9.251 9.039 9.103 8,123 -0.25(-2.67%)
Aug 03, 2010 9.565 9.620 9.113 9.353 6,613 +0.16(+1.71%)
Aug 02, 2010 8.965 9.667 8.965 9.196 10,414 +0.18(+1.94%)
Jul 30, 2010 8.642 9.196 8.605 9.020 11,372 +0.12(+1.35%)
Jul 29, 2010 9.076 9.140 8.771 8.900 3,393 -0.05(-0.57%)
Jul 28, 2010 9.159 9.279 8.605 8.951 19,711 -0.12(-1.27%)
Jul 27, 2010 9.020 9.491 8.863 9.066 7,444 +0.05(+0.51%)
Jul 26, 2010 8.993 9.020 8.993 9.020 433 +0.03(+0.31%)
Jul 23, 2010 9.002 9.103 8.919 8.993 3,089 -0.39(-4.13%)
Jul 22, 2010 8.919 9.519 8.909 9.380 1,375 +0.08(+0.89%)
Jul 21, 2010 9.602 9.648 9.159 9.297 3,468 -0.07(-0.79%)
Jul 20, 2010 9.417 9.648 9.159 9.371 15,332 +0.08(+0.89%)
Jul 19, 2010 8.817 9.463 8.817 9.288 16,162 +0.38(+4.25%)
Jul 16, 2010 8.873 8.983 8.873 8.909 2,274 -0.03(-0.31%)
Jul 15, 2010 9.048 9.048 8.937 8.937 2,461 -0.11(-1.22%)
Jul 14, 2010 9.039 9.168 8.956 9.048 18,987 -0.39(-4.11%)
Jul 13, 2010 9.048 9.436 9.048 9.436 2,430 +0.34(+3.76%)
Jul 12, 2010 9.048 9.232 9.048 9.094 1,750 -0.06(-0.71%)
Jul 09, 2010 9.362 9.528 9.159 9.159 1,408 +0.11(+1.22%)
Jul 08, 2010 8.808 9.131 8.808 9.048 1,732 -0.09(-1.01%)
Jul 07, 2010 9.593 9.593 8.845 9.140 974 +0.27(+3.07%)
Jul 06, 2010 8.863 9.279 8.863 8.868 1,332 -0.03(-0.31%)
Jul 02, 2010 10.13 10.13 8.771 8.896 2,164 +0.16(+1.85%)
Jul 01, 2010 8.818 8.818 8.734 8.734 579 -0.38(-4.15%)
Jun 30, 2010 9.251 9.325 8.817 9.113 28,763 -0.45(-4.67%)
Jun 29, 2010 9.233 9.559 9.233 9.559 2,112 +0.16(+1.71%)
Jun 25, 2010 9.223 9.399 9.223 9.399 2,754 +0.18(+1.90%)
Jun 24, 2010 9.214 9.223 9.214 9.223 541 +0.22(+2.46%)
Jun 23, 2010 8.983 9.002 8.808 9.002 2,377 +0.00(+0.00%)
Jun 21, 2010 8.808 9.002 9.002 9.002 2,816 -0.05(-0.51%)
Jun 18, 2010 8.633 9.048 8.374 9.048 5,318 +0.42(+4.81%)
Jun 17, 2010 8.771 8.946 8.633 8.633 1,946 +0.04(+0.43%)
Jun 16, 2010 8.963 8.963 8.462 8.596 11,162 -0.37(-4.10%)
Jun 14, 2010 9.074 8.963 8.963 8.963 978 -0.06(-0.71%)
Jun 11, 2010 8.596 9.405 8.596 9.028 6,178 +0.17(+1.88%)
Jun 10, 2010 9.120 9.120 8.779 8.861 870 -0.20(-2.24%)
Jun 09, 2010 9.138 9.552 8.733 9.064 9,943 -0.14(-1.50%)
Jun 08, 2010 10.11 10.20 9.101 9.202 3,528 -0.50(-5.12%)
Jun 07, 2010 10.11 10.11 9.680 9.699 2,370 -0.47(-4.61%)
Jun 04, 2010 10.34 10.45 10.00 10.17 8,024 -0.16(-1.51%)
Jun 03, 2010 9.533 10.46 9.533 10.32 35,010 +0.69(+7.16%)
Jun 02, 2010 9.377 10.47 9.046 9.634 55,491 +0.31(+3.35%)
Jun 01, 2010 8.733 9.322 8.697 9.322 7,654 +0.36(+4.00%)
May 28, 2010 9.239 9.239 8.752 8.963 761 -0.32(-3.47%)
May 27, 2010 9.313 9.313 9.285 9.285 870 +0.06(+0.70%)
May 26, 2010 9.267 9.267 9.193 9.221 870 +0.08(+0.91%)
May 25, 2010 9.120 9.212 8.991 9.138 2,099 -0.17(-1.88%)
May 21, 2010 9.147 9.313 9.313 9.313 3,915 +0.30(+3.37%)
May 20, 2010 9.193 9.386 8.991 9.009 5,667 -0.37(-3.92%)
May 19, 2010 9.377 9.377 9.377 9.377 108 +0.01(+0.10%)
May 18, 2010 9.377 9.377 9.055 9.368 815 -0.20(-2.11%)
May 17, 2010 9.497 9.570 9.267 9.570 4,353 +0.02(+0.19%)
May 14, 2010 9.349 9.588 9.349 9.552 1,657 -0.04(-0.38%)
May 13, 2010 10.20 10.20 9.579 9.588 17,111 -0.63(-6.21%)
May 12, 2010 10.46 10.46 10.03 10.22 7,533 +0.23(+2.30%)
May 11, 2010 10.44 10.67 9.993 9.993 8,318 -0.66(-6.21%)
May 10, 2010 10.97 13.05 10.60 10.65 88,584 -1.26(-10.57%)
May 07, 2010 12.59 12.59 11.80 11.91 8,678 +0.17(+1.41%)
May 06, 2010 12.66 13.24 11.31 11.75 113,592 -0.71(-5.68%)
May 05, 2010 12.31 12.50 12.08 12.46 31,489 +0.06(+0.45%)
May 04, 2010 12.48 12.66 12.22 12.40 16,635 -0.11(-0.92%)
May 03, 2010 12.06 12.67 12.06 12.52 53,109 +0.38(+3.14%)
Apr 30, 2010 11.47 12.80 11.30 12.13 110,204 +0.84(+7.40%)
Apr 29, 2010 11.46 11.51 10.83 11.30 26,967 +0.04(+0.33%)
Apr 28, 2010 10.88 11.90 10.88 11.26 60,338 +0.28(+2.51%)
Apr 27, 2010 9.929 11.03 9.827 10.99 48,572 +1.15(+11.68%)
Apr 26, 2010 9.745 10.04 9.349 9.837 21,963 +0.18(+1.90%)
Apr 23, 2010 9.303 9.653 9.166 9.653 33,801 +0.28(+3.04%)
Apr 22, 2010 9.313 9.395 9.248 9.368 23,079 +0.08(+0.89%)
Apr 21, 2010 8.825 9.432 8.825 9.285 32,874 +0.37(+4.12%)
Apr 20, 2010 8.191 8.991 8.164 8.917 36,885 +0.70(+8.50%)
Apr 19, 2010 8.182 8.366 8.145 8.219 5,232 -0.03(-0.33%)
Apr 16, 2010 8.237 8.761 8.145 8.246 42,916 +0.04(+0.45%)
Apr 15, 2010 8.182 8.375 8.173 8.209 13,991 +0.00(+0.00%)
Apr 14, 2010 8.917 8.917 8.136 8.209 59,413 -0.53(-6.10%)
Apr 13, 2010 9.285 9.423 8.743 8.743 30,954 -0.52(-5.65%)
Apr 12, 2010 8.871 9.497 8.871 9.267 30,231 +0.35(+3.92%)
Apr 09, 2010 8.081 9.074 8.081 8.917 25,484 +0.81(+10.04%)
Apr 08, 2010 8.053 8.209 8.044 8.104 5,397 +0.06(+0.74%)
Apr 07, 2010 8.053 8.108 8.044 8.044 2,719 -0.05(-0.57%)
Apr 06, 2010 8.090 8.274 8.044 8.090 10,901 +0.03(+0.34%)
Apr 05, 2010 8.062 8.177 8.026 8.062 1,087 -0.15(-1.79%)
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.