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 (%)
Jan 29, 2010 9.101 9.101 8.439 9.000 6,479 +0.10(+1.14%)
Jan 28, 2010 8.798 9.101 8.605 8.899 8,053 -0.10(-1.12%)
Jan 27, 2010 8.733 9.000 8.733 9.000 337 +0.04(+0.41%)
Jan 26, 2010 8.963 9.000 8.670 8.963 5,260 +0.06(+0.72%)
Jan 25, 2010 7.630 9.193 7.327 8.899 31,924 +1.87(+26.54%)
Jan 22, 2010 7.217 7.685 7.033 7.033 18,805 -0.52(-6.93%)
Jan 21, 2010 7.998 8.219 7.327 7.557 35,889 -0.33(-4.20%)
Jan 20, 2010 8.393 8.393 7.879 7.888 7,582 -0.78(-9.01%)
Jan 19, 2010 8.660 9.101 8.366 8.669 15,146 -0.18(-2.08%)
Jan 15, 2010 9.120 8.853 8.853 8.853 5,656 +0.06(+0.63%)
Jan 14, 2010 7.548 8.917 7.492 8.798 22,550 +1.09(+14.20%)
Jan 13, 2010 7.575 7.943 7.492 7.704 12,479 -0.08(-1.06%)
Jan 12, 2010 8.320 8.485 7.676 7.787 25,427 -0.64(-7.63%)
Jan 11, 2010 7.759 8.697 7.538 8.430 14,084 +0.74(+9.56%)
Jan 08, 2010 7.759 7.906 7.566 7.695 14,224 -0.03(-0.36%)
Jan 07, 2010 7.897 7.897 7.722 7.722 740 +0.06(+0.84%)
Jan 06, 2010 7.704 7.897 7.410 7.658 10,555 +0.02(+0.24%)
Jan 05, 2010 7.584 7.685 7.584 7.639 978 +0.06(+0.73%)
Jan 04, 2010 7.502 7.649 7.419 7.584 1,943 -0.09(-1.20%)
Dec 31, 2009 7.676 7.676 7.676 7.676 761 +0.01(+0.12%)
Dec 30, 2009 8.053 8.053 7.667 7.667 6,438 -0.22(-2.80%)
Dec 29, 2009 8.026 8.145 7.639 7.888 6,641 -0.36(-4.35%)
Dec 28, 2009 7.483 8.246 7.446 8.246 10,995 +0.68(+8.99%)
Dec 24, 2009 7.400 8.504 7.364 7.566 13,947 -0.21(-2.72%)
Dec 23, 2009 7.474 7.860 7.456 7.777 14,575 +0.06(+0.83%)
Dec 22, 2009 8.164 8.274 7.446 7.713 23,005 -0.06(-0.71%)
Dec 21, 2009 7.713 8.237 7.713 7.768 761 -0.05(-0.59%)
Dec 18, 2009 7.777 7.814 7.777 7.814 1,087 +0.04(+0.47%)
Dec 17, 2009 7.630 7.998 7.511 7.777 7,775 +0.42(+5.75%)
Dec 16, 2009 7.327 7.833 7.226 7.355 6,473 +0.16(+2.17%)
Dec 15, 2009 7.266 7.266 6.913 7.198 761 +0.21(+3.03%)
Dec 14, 2009 6.886 7.207 6.867 6.987 2,798 +0.05(+0.66%)
Dec 11, 2009 7.005 7.143 6.812 6.941 7,840 +0.17(+2.58%)
Dec 10, 2009 6.803 7.217 6.766 6.766 12,692 -0.06(-0.94%)
Dec 09, 2009 6.895 7.033 6.601 6.830 12,906 -0.22(-3.13%)
Dec 08, 2009 6.922 7.115 6.895 7.051 3,376 +0.11(+1.59%)
Dec 07, 2009 7.906 7.906 6.775 6.941 23,624 -0.87(-11.18%)
Dec 04, 2009 7.814 7.879 7.814 7.814 2,191 +0.42(+5.72%)
Dec 03, 2009 7.428 7.584 7.391 7.391 6,545 +0.01(+0.12%)
Dec 02, 2009 7.161 8.141 7.161 7.382 5,421 +0.28(+4.02%)
Dec 01, 2009 6.987 7.217 6.987 7.097 4,698 +0.02(+0.26%)
Nov 30, 2009 7.180 7.180 7.079 7.079 4,012 -0.06(-0.77%)
Nov 27, 2009 6.849 7.134 6.490 7.134 6,691 +0.15(+2.11%)
Nov 25, 2009 7.437 7.437 6.950 6.987 8,445 -0.48(-6.40%)
Nov 24, 2009 7.263 7.823 7.051 7.465 19,604 -0.51(-6.34%)
Nov 23, 2009 8.081 8.651 7.639 7.970 23,669 +0.10(+1.29%)
Nov 20, 2009 7.446 8.246 7.355 7.869 7,451 -0.53(-6.35%)
Nov 19, 2009 7.446 8.844 7.446 8.403 4,133 +0.13(+1.56%)
Nov 18, 2009 8.347 8.476 8.274 8.274 3,598 +0.12(+1.47%)
Nov 17, 2009 7.833 8.384 7.833 8.154 4,671 +0.22(+2.78%)
Nov 16, 2009 8.274 8.274 7.676 7.934 3,451 -0.45(-5.41%)
Nov 12, 2009 8.388 8.388 8.388 8.388 0 -0.48(-5.45%)
Nov 11, 2009 8.733 8.917 8.733 8.871 1,207 +0.14(+1.58%)
Nov 10, 2009 8.963 8.963 8.733 8.733 4,686 +0.00(+0.00%)
Nov 09, 2009 9.101 9.101 8.733 8.733 6,410 -0.39(-4.23%)
Nov 06, 2009 9.101 9.120 9.009 9.120 3,516 +0.02(+0.20%)
Nov 05, 2009 9.248 9.248 9.101 9.101 870 +0.09(+1.02%)
Nov 04, 2009 9.101 9.101 8.733 9.009 4,059 -0.09(-1.01%)
Nov 03, 2009 9.101 9.101 9.101 9.101 373 +0.00(+0.00%)
Nov 02, 2009 9.101 9.101 9.101 9.101 871 -0.32(-3.41%)
Oct 30, 2009 9.414 9.423 9.414 9.423 1,626 +0.29(+3.22%)
Oct 28, 2009 9.129 9.129 9.129 9.129 0 -0.06(-0.70%)
Oct 27, 2009 9.129 9.193 9.129 9.193 1,087 -0.08(-0.89%)
Oct 26, 2009 9.166 9.349 9.166 9.276 4,239 +0.04(+0.40%)
Oct 23, 2009 9.239 9.239 9.132 9.239 870 -0.06(-0.59%)
Oct 22, 2009 9.451 9.451 9.294 9.294 1,144 +0.10(+1.10%)
Oct 21, 2009 9.198 9.239 9.193 9.193 761 -0.28(-2.91%)
Oct 20, 2009 9.469 9.469 9.469 9.469 2,956 +0.28(+3.00%)
Oct 19, 2009 9.193 9.193 9.193 9.193 108 -0.01(-0.16%)
Oct 16, 2009 9.202 9.208 9.193 9.208 1,783 -0.08(-0.83%)
Oct 15, 2009 9.202 9.285 9.193 9.285 4,459 +0.39(+4.34%)
Oct 13, 2009 9.138 8.899 8.899 8.899 3,480 -0.22(-2.42%)
Oct 12, 2009 9.120 9.120 9.120 9.120 108 +0.02(+0.20%)
Oct 09, 2009 9.184 9.230 9.074 9.101 11,162 -0.34(-3.60%)
Oct 08, 2009 9.101 9.644 9.101 9.441 2,700 +0.43(+4.80%)
Oct 07, 2009 8.871 9.239 8.871 9.009 5,805 -0.09(-1.01%)
Oct 06, 2009 9.248 9.303 9.018 9.101 1,441 -0.09(-1.00%)
Oct 05, 2009 9.101 9.193 9.101 9.193 3,299 +0.09(+1.01%)
Oct 02, 2009 9.239 9.239 9.101 9.101 2,502 -0.25(-2.65%)
Oct 01, 2009 9.322 9.533 9.193 9.349 1,985 -0.03(-0.29%)
Sep 30, 2009 9.221 9.515 9.221 9.377 2,211 -0.07(-0.78%)
Sep 29, 2009 9.653 9.846 9.303 9.451 6,300 +0.22(+2.39%)
Sep 28, 2009 9.653 9.671 9.230 9.230 8,742 +0.12(+1.31%)
Sep 25, 2009 9.451 9.451 9.110 9.110 1,430 -0.41(-4.34%)
Sep 24, 2009 9.340 9.524 9.340 9.524 217 +0.23(+2.47%)
Sep 23, 2009 9.368 9.377 9.267 9.294 870 -0.04(-0.39%)
Sep 22, 2009 9.221 9.349 9.101 9.331 4,339 +0.01(+0.10%)
Sep 21, 2009 9.386 9.423 9.028 9.322 7,418 -0.15(-1.55%)
Sep 18, 2009 9.120 9.469 9.109 9.469 1,769 +0.14(+1.48%)
Sep 17, 2009 9.129 9.515 9.129 9.331 652 +0.23(+2.53%)
Sep 16, 2009 9.386 9.386 8.871 9.101 31,648 -0.06(-0.60%)
Sep 15, 2009 9.120 9.156 9.120 9.156 1,187 +0.16(+1.74%)
Sep 14, 2009 8.963 9.322 8.927 9.000 1,686 -0.22(-2.39%)
Sep 11, 2009 8.945 9.368 8.945 9.221 28,295 +0.21(+2.35%)
Sep 10, 2009 9.193 9.193 9.009 9.009 2,386 -0.09(-1.01%)
Sep 09, 2009 9.083 9.469 9.055 9.101 6,957 -0.37(-3.88%)
Sep 08, 2009 9.083 9.469 9.083 9.469 10,660 +0.39(+4.25%)
Sep 04, 2009 9.046 9.110 9.009 9.083 1,087 +0.17(+1.86%)
Sep 03, 2009 8.917 8.917 8.917 8.917 108 -0.05(-0.51%)
Sep 02, 2009 8.825 8.963 8.816 8.963 978 +0.00(+0.00%)
Sep 01, 2009 9.221 9.221 8.733 8.963 3,584 -0.45(-4.79%)
Aug 31, 2009 9.193 9.524 8.945 9.414 3,353 +0.19(+2.09%)
Aug 28, 2009 9.432 9.432 9.092 9.221 1,196 -0.28(-2.90%)
Aug 27, 2009 9.625 9.662 9.340 9.497 2,501 +0.28(+3.09%)
Aug 26, 2009 9.460 9.460 8.982 9.212 7,490 -0.25(-2.62%)
Aug 25, 2009 10.07 10.07 9.377 9.460 12,689 -0.14(-1.44%)
Aug 24, 2009 9.515 9.846 9.064 9.598 14,349 -0.03(-0.29%)
Aug 21, 2009 9.607 9.910 9.193 9.625 13,668 +0.49(+5.33%)
Aug 20, 2009 9.598 9.598 9.046 9.138 5,782 -0.41(-4.33%)
Aug 19, 2009 9.515 10.02 8.789 9.552 8,076 +0.33(+3.59%)
Aug 18, 2009 9.276 9.873 9.055 9.221 2,066 -0.01(-0.10%)
Aug 17, 2009 8.963 9.653 8.963 9.230 1,627 +0.27(+2.96%)
Aug 13, 2009 8.963 8.964 8.964 8.964 1,414 +0.00(+0.01%)
Aug 12, 2009 8.963 8.963 8.733 8.963 3,763 +0.23(+2.63%)
Aug 11, 2009 8.743 8.743 8.706 8.733 921 -0.66(-7.04%)
Aug 10, 2009 9.469 9.864 9.202 9.395 2,978 +0.17(+1.79%)
Aug 07, 2009 9.570 9.653 9.147 9.230 16,050 -0.51(-5.28%)
Aug 06, 2009 9.331 9.919 9.331 9.745 9,935 +0.63(+6.96%)
Aug 05, 2009 9.276 9.377 9.110 9.110 1,107 +0.06(+0.71%)
Aug 04, 2009 9.331 9.331 9.046 9.046 1,659 -0.37(-3.91%)
Aug 03, 2009 9.377 9.653 9.368 9.414 3,480 +0.07(+0.79%)
Jul 31, 2009 9.257 9.414 9.257 9.340 543 -0.08(-0.88%)
Jul 30, 2009 9.634 9.653 9.239 9.423 3,732 +0.04(+0.39%)
Jul 29, 2009 9.257 9.607 9.257 9.386 6,346 -0.00(-0.04%)
Jul 28, 2009 9.359 9.423 9.331 9.390 2,472 +0.03(+0.33%)
Jul 27, 2009 9.487 9.524 9.230 9.359 8,261 -0.48(-4.86%)
Jul 24, 2009 9.680 9.837 9.680 9.837 1,355 +0.09(+0.94%)
Jul 21, 2009 9.873 9.745 9.745 9.745 4,351 -0.07(-0.75%)
Jul 20, 2009 9.809 9.818 9.708 9.818 1,305 +0.06(+0.66%)
Jul 17, 2009 9.579 10.09 9.478 9.754 30,323 +0.03(+0.28%)
Jul 16, 2009 9.800 9.800 9.579 9.726 1,740 +0.28(+3.02%)
Jul 15, 2009 9.441 9.441 9.441 9.441 251 -0.21(-2.19%)
Jul 14, 2009 9.809 9.901 9.607 9.653 2,303 -0.14(-1.41%)
Jul 10, 2009 9.653 9.791 9.791 9.791 1,957 +0.37(+3.90%)
Jul 07, 2009 9.423 9.423 9.423 9.423 0 +0.00(+0.00%)
Jul 06, 2009 9.101 9.423 9.101 9.423 677 +0.00(+0.00%)
Jul 02, 2009 9.653 9.653 9.147 9.423 5,557 +0.23(+2.50%)
Jul 01, 2009 9.193 9.193 9.193 9.193 1,975 +0.00(+0.00%)
Jun 30, 2009 9.178 9.519 9.178 9.193 1,268 -0.20(-2.15%)
Jun 29, 2009 9.469 9.694 9.386 9.395 1,740 -0.04(-0.39%)
Jun 26, 2009 9.451 9.745 9.285 9.432 2,501 +0.00(+0.00%)
Jun 25, 2009 9.515 9.515 9.349 9.432 6,825 +0.10(+1.08%)
Jun 24, 2009 10.11 10.11 9.153 9.331 7,400 -0.58(-5.84%)
Jun 23, 2009 9.634 9.910 9.193 9.910 29,636 +0.48(+5.07%)
Jun 22, 2009 9.129 9.653 9.092 9.432 14,665 +0.30(+3.32%)
Jun 19, 2009 9.285 9.285 9.037 9.129 1,098 -0.13(-1.39%)
Jun 18, 2009 9.018 9.257 9.018 9.257 3,176 +0.19(+2.13%)
Jun 16, 2009 9.064 9.064 9.064 9.064 0 -0.47(-4.92%)
Jun 15, 2009 9.579 9.579 9.515 9.533 435 +0.06(+0.58%)
Jun 12, 2009 9.055 9.671 9.055 9.478 2,642 -0.02(-0.19%)
Jun 11, 2009 9.331 9.607 9.331 9.497 652 +0.17(+1.77%)
Jun 10, 2009 9.469 9.680 9.193 9.331 1,147 +0.05(+0.50%)
Jun 08, 2009 9.579 9.285 9.285 9.285 6,091 -0.01(-0.10%)
Jun 05, 2009 9.276 9.653 9.110 9.294 8,145 -0.36(-3.71%)
Jun 04, 2009 9.405 9.653 9.193 9.653 11,197 +0.57(+6.28%)
Jun 03, 2009 9.322 9.322 8.945 9.083 4,345 -0.28(-2.95%)
Jun 02, 2009 9.533 9.639 9.322 9.359 652 +0.07(+0.79%)
Jun 01, 2009 9.533 9.533 9.147 9.285 6,586 -0.46(-4.72%)
May 29, 2009 9.193 9.745 9.193 9.745 2,247 +0.38(+4.07%)
May 28, 2009 9.184 9.561 9.184 9.363 2,556 +0.18(+1.95%)
May 27, 2009 8.871 9.193 8.871 9.184 7,035 +0.49(+5.60%)
May 26, 2009 8.789 8.789 8.697 8.697 326 -0.16(-1.77%)
May 22, 2009 8.678 8.871 8.596 8.853 4,786 +0.12(+1.37%)
May 21, 2009 8.688 8.733 8.632 8.733 435 +0.05(+0.53%)
May 20, 2009 8.770 8.688 8.688 8.688 380 -0.08(-0.94%)
May 19, 2009 8.770 8.770 8.770 8.770 596 +0.28(+3.25%)
May 18, 2009 8.557 8.586 8.485 8.494 1,745 -0.05(-0.54%)
May 13, 2009 8.540 8.540 8.540 8.540 0 -0.23(-2.62%)
May 12, 2009 8.550 8.770 8.550 8.770 789 +0.38(+4.49%)
May 11, 2009 8.357 8.623 8.357 8.393 761 +0.17(+2.01%)
May 08, 2009 8.265 8.605 7.814 8.228 39,329 -0.03(-0.33%)
May 07, 2009 8.228 8.292 8.228 8.255 3,263 +0.16(+1.93%)
May 06, 2009 8.108 8.108 7.502 8.099 4,682 -0.04(-0.45%)
May 05, 2009 8.044 8.136 8.044 8.136 13,923 +0.03(+0.34%)
May 04, 2009 8.062 8.118 7.970 8.108 870 +0.03(+0.34%)
May 01, 2009 8.026 8.191 7.980 8.081 1,849 +0.19(+2.45%)
Apr 30, 2009 7.695 7.952 7.695 7.888 1,087 -0.10(-1.27%)
Apr 29, 2009 7.961 8.136 7.814 7.989 5,145 +0.14(+1.76%)
Apr 28, 2009 8.274 8.274 7.685 7.851 6,171 -0.46(-5.53%)
Apr 27, 2009 8.228 8.366 8.182 8.311 11,371 +0.02(+0.22%)
Apr 24, 2009 7.759 8.430 7.759 8.292 1,694 +0.15(+1.80%)
Apr 23, 2009 8.237 8.301 7.897 8.145 6,143 +0.00(+0.00%)
Apr 22, 2009 8.430 8.430 8.136 8.145 1,632 +0.30(+3.87%)
Apr 21, 2009 8.007 8.062 7.842 7.842 1,631 -0.04(-0.47%)
Apr 20, 2009 8.403 8.403 7.796 7.879 4,786 -0.17(-2.17%)
Apr 17, 2009 7.805 8.338 7.805 8.053 2,666 +0.32(+4.16%)
Apr 16, 2009 8.338 8.494 7.639 7.731 5,379 -0.62(-7.38%)
Apr 15, 2009 8.504 8.504 7.906 8.347 6,946 +0.29(+3.65%)
Apr 14, 2009 7.879 8.053 7.879 8.053 217 +0.46(+6.05%)
Apr 13, 2009 7.879 7.879 7.483 7.594 1,956 -0.33(-4.18%)
Apr 09, 2009 7.777 8.421 7.548 7.924 7,695 -0.12(-1.49%)
Apr 08, 2009 8.494 8.494 7.851 8.044 1,740 -0.42(-4.94%)
Apr 07, 2009 7.603 8.761 7.373 8.462 13,380 +1.07(+14.49%)
Apr 06, 2009 7.143 8.044 7.143 7.391 2,719 +0.26(+3.61%)
Apr 03, 2009 7.134 7.134 7.134 7.134 108 -0.68(-8.71%)
Apr 02, 2009 7.980 7.980 7.814 7.814 1,070 +0.42(+5.72%)
Mar 31, 2009 7.134 7.391 7.391 7.391 326 -0.42(-5.41%)
Mar 26, 2009 7.566 7.814 7.566 7.814 17,489 +0.28(+3.66%)
Mar 25, 2009 7.125 7.538 7.538 7.538 0 +0.00(+0.00%)
Mar 24, 2009 7.180 7.538 7.126 7.538 10,304 +0.18(+2.50%)
Mar 23, 2009 7.355 7.355 7.355 7.355 9,246 +0.18(+2.56%)
Mar 20, 2009 7.143 7.575 7.127 7.171 2,629 -0.37(-4.88%)
Mar 19, 2009 7.538 7.538 7.538 7.538 2,085 -0.18(-2.38%)
Mar 18, 2009 7.630 7.722 7.446 7.722 23,904 +0.60(+8.38%)
Mar 17, 2009 7.125 7.125 7.125 7.125 439 -0.41(-5.48%)
Mar 13, 2009 7.281 7.538 7.538 7.538 5,765 +0.26(+3.54%)
Mar 12, 2009 7.281 7.281 7.281 7.281 108 +0.02(+0.25%)
Mar 11, 2009 6.803 7.263 6.803 7.263 674 +0.46(+6.76%)
Mar 10, 2009 6.959 6.959 6.803 6.803 613 -0.09(-1.33%)
Mar 09, 2009 6.895 6.904 6.895 6.895 964 +0.00(+0.00%)
Mar 06, 2009 7.125 7.125 6.546 6.895 7,690 -0.23(-3.23%)
Mar 05, 2009 7.355 7.364 6.987 7.125 10,991 -0.40(-5.37%)
Mar 04, 2009 7.355 7.529 7.299 7.529 10,779 -0.33(-4.21%)
Mar 02, 2009 7.906 7.906 7.860 7.860 5,602 -0.41(-5.00%)
Feb 27, 2009 7.860 8.274 7.851 8.274 5,602 +0.09(+1.12%)
Feb 26, 2009 8.182 8.186 8.090 8.182 13,445 +0.00(+0.00%)
Feb 25, 2009 8.283 8.283 8.182 8.182 787 -0.09(-1.11%)
Feb 24, 2009 8.274 8.274 8.274 8.274 2,393 -0.18(-2.17%)
Feb 20, 2009 8.421 8.458 8.458 8.458 3,045 -0.63(-6.98%)
Feb 19, 2009 8.228 9.129 8.191 9.092 4,533 +0.75(+8.98%)
Feb 18, 2009 8.347 8.343 8.343 8.343 0 +0.00(+0.00%)
Feb 17, 2009 8.343 8.343 8.343 8.343 163 -0.85(-9.25%)
Feb 13, 2009 9.193 9.193 9.193 9.193 873 +0.01(+0.10%)
Feb 12, 2009 9.184 9.184 9.184 9.184 295 +0.00(+0.00%)
Feb 11, 2009 9.166 9.184 8.908 9.184 435 +0.47(+5.38%)
Feb 10, 2009 8.715 8.733 8.715 8.715 3,466 +0.43(+5.22%)
Feb 09, 2009 8.219 8.283 8.200 8.283 435 -0.40(-4.66%)
Feb 05, 2009 8.688 8.688 8.688 8.688 0 +0.00(+0.00%)
Feb 04, 2009 8.688 8.688 8.688 8.688 533 +0.51(+6.18%)
Feb 03, 2009 8.458 8.458 8.099 8.182 5,317 -0.37(-4.30%)
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.