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

Qcr Holdings Inc (NQ: QCRH )

59.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Dec 31, 2010 6.542 6.728 6.542 6.623 6,941 +0.09(+1.38%)
Dec 30, 2010 6.821 6.960 6.259 6.533 14,134 -0.32(-4.74%)
Dec 29, 2010 6.830 6.858 6.821 6.858 3,001 +0.04(+0.54%)
Dec 28, 2010 6.876 6.951 6.821 6.821 6,023 -0.20(-2.91%)
Dec 27, 2010 7.006 7.081 6.867 7.025 1,218 +0.16(+2.30%)
Dec 23, 2010 6.765 6.867 6.733 6.867 6,560 +0.09(+1.37%)
Dec 22, 2010 6.839 7.517 6.394 6.774 25,456 -0.26(-3.69%)
Dec 21, 2010 7.331 7.331 6.533 7.034 24,926 -0.54(-7.11%)
Dec 17, 2010 7.434 7.572 7.572 7.572 2,274 +0.06(+0.80%)
Dec 16, 2010 7.351 7.526 7.157 7.512 2,440 +0.26(+3.63%)
Dec 15, 2010 7.076 7.258 7.076 7.249 1,153 +0.05(+0.64%)
Dec 14, 2010 7.849 7.849 6.843 7.203 1,617 -0.41(-5.34%)
Dec 13, 2010 7.609 7.609 7.609 7.609 0 +0.00(+0.00%)
Dec 10, 2010 7.637 7.637 7.609 7.609 4,764 +0.02(+0.24%)
Dec 09, 2010 7.572 7.591 7.572 7.591 324 +0.08(+1.04%)
Dec 08, 2010 7.711 7.849 7.512 7.512 2,219 -0.14(-1.87%)
Dec 07, 2010 7.655 7.726 7.655 7.655 676 -0.20(-2.59%)
Dec 06, 2010 7.905 7.933 7.766 7.859 7,229 +0.20(+2.65%)
Dec 03, 2010 7.563 7.849 7.497 7.655 19,868 +0.22(+2.98%)
Dec 02, 2010 7.388 7.572 7.378 7.434 7,963 +0.05(+0.63%)
Dec 01, 2010 7.388 7.388 7.388 7.388 1,949 +0.00(+0.00%)
Nov 30, 2010 7.637 7.655 7.388 7.388 4,764 +0.00(+0.00%)
Nov 29, 2010 7.498 7.665 7.166 7.388 19,868 -0.26(-3.38%)
Nov 26, 2010 7.397 7.646 7.397 7.646 324 +0.04(+0.49%)
Nov 24, 2010 7.776 7.609 7.609 7.609 5,667 -0.24(-3.06%)
Nov 23, 2010 7.849 7.849 7.776 7.849 3,120 -0.18(-2.19%)
Nov 22, 2010 8.025 8.025 8.025 8.025 200 -0.06(-0.69%)
Nov 19, 2010 7.794 8.080 7.766 8.080 2,169 -0.07(-0.91%)
Nov 18, 2010 7.794 8.154 7.785 8.154 1,707 +0.02(+0.23%)
Nov 16, 2010 8.136 8.136 8.136 8.136 0 +0.10(+1.26%)
Nov 12, 2010 8.034 8.034 8.034 8.034 0 +0.18(+2.35%)
Nov 11, 2010 7.877 8.069 7.849 7.849 3,229 -0.27(-3.30%)
Nov 10, 2010 8.219 8.265 7.969 8.117 5,088 +0.23(+2.93%)
Nov 09, 2010 8.154 8.265 7.831 7.886 2,024 -0.09(-1.16%)
Nov 08, 2010 8.256 8.256 7.905 7.979 1,192 -0.13(-1.59%)
Nov 05, 2010 8.246 8.754 7.886 8.108 12,771 -0.30(-3.52%)
Nov 04, 2010 8.376 8.403 8.353 8.403 433 +0.01(+0.11%)
Nov 03, 2010 8.357 8.514 8.357 8.394 2,889 +0.02(+0.22%)
Nov 02, 2010 8.736 8.736 8.312 8.376 1,012 -0.01(-0.11%)
Nov 01, 2010 8.311 8.385 8.311 8.385 1,890 -0.06(-0.77%)
Oct 29, 2010 8.616 8.791 8.450 8.450 7,356 +0.31(+3.86%)
Oct 28, 2010 7.665 8.228 7.591 8.136 4,331 -0.05(-0.59%)
Oct 27, 2010 8.173 8.265 7.905 8.184 4,630 +0.09(+1.16%)
Oct 25, 2010 8.265 8.311 8.089 8.089 6,143 -0.29(-3.42%)
Oct 22, 2010 8.588 8.588 8.320 8.376 957 -0.21(-2.47%)
Oct 21, 2010 8.597 8.597 8.588 8.588 4,069 -0.05(-0.53%)
Oct 20, 2010 8.588 8.634 8.588 8.634 866 -0.05(-0.53%)
Oct 19, 2010 8.588 8.773 8.588 8.681 2,923 +0.18(+2.17%)
Oct 18, 2010 8.463 8.496 8.450 8.496 1,425 -0.09(-1.08%)
Oct 15, 2010 8.551 8.588 8.551 8.588 866 +0.05(+0.54%)
Oct 14, 2010 8.542 8.542 8.542 8.542 2,057 -0.05(-0.54%)
Oct 13, 2010 8.542 8.773 8.542 8.588 29,663 +0.09(+1.09%)
Oct 12, 2010 8.468 8.496 8.468 8.496 3,274 +0.02(+0.22%)
Oct 11, 2010 8.413 8.477 8.413 8.477 567 -0.11(-1.29%)
Oct 08, 2010 8.625 8.625 8.570 8.588 1,353 +0.16(+1.86%)
Oct 07, 2010 8.339 8.431 8.339 8.431 324 -0.03(-0.33%)
Oct 06, 2010 8.357 8.459 8.320 8.459 1,082 +0.05(+0.55%)
Oct 05, 2010 8.357 8.413 8.357 8.413 3,032 +0.06(+0.66%)
Oct 04, 2010 8.403 8.413 8.357 8.357 2,768 -0.10(-1.20%)
Oct 01, 2010 8.403 8.459 8.403 8.459 649 +0.12(+1.44%)
Sep 30, 2010 8.265 8.343 8.265 8.339 1,173 +0.06(+0.67%)
Sep 29, 2010 8.283 8.283 8.283 8.283 1,622 -0.24(-2.82%)
Sep 28, 2010 8.311 8.634 8.311 8.524 12,578 +0.17(+1.99%)
Sep 27, 2010 8.311 8.367 8.283 8.357 2,274 -0.05(-0.55%)
Sep 24, 2010 8.376 8.450 8.376 8.403 2,490 +0.04(+0.44%)
Sep 23, 2010 8.265 8.367 8.265 8.367 1,949 +0.06(+0.67%)
Sep 22, 2010 8.357 8.413 8.246 8.311 5,197 -0.10(-1.21%)
Sep 21, 2010 8.487 8.496 8.274 8.413 5,631 -0.21(-2.46%)
Sep 17, 2010 8.514 8.625 8.625 8.625 5,847 +0.14(+1.63%)
Sep 15, 2010 8.542 8.542 8.487 8.487 551 -0.06(-0.65%)
Sep 14, 2010 8.699 8.699 8.542 8.542 3,076 -0.05(-0.54%)
Sep 13, 2010 8.579 8.874 8.551 8.588 1,570 +0.05(+0.54%)
Sep 10, 2010 8.681 8.815 8.542 8.542 5,051 -0.20(-2.32%)
Sep 09, 2010 8.745 8.745 8.745 8.745 608 -0.12(-1.35%)
Sep 07, 2010 8.736 8.865 8.865 8.865 324 -0.01(-0.10%)
Sep 03, 2010 8.948 8.958 8.874 8.874 2,147 -0.11(-1.23%)
Sep 02, 2010 8.681 8.994 8.681 8.985 15,918 +0.18(+2.10%)
Sep 01, 2010 9.142 9.142 8.699 8.801 31,607 -0.23(-2.56%)
Aug 31, 2010 9.068 9.133 9.004 9.031 3,465 -0.06(-0.61%)
Aug 30, 2010 9.031 9.142 8.847 9.087 7,255 +0.27(+3.04%)
Aug 27, 2010 9.096 9.124 8.791 8.819 1,581 +0.12(+1.38%)
Aug 25, 2010 9.013 8.699 8.699 8.699 7,038 -0.17(-1.87%)
Aug 24, 2010 9.235 9.235 8.644 8.865 5,653 +0.03(+0.31%)
Aug 23, 2010 8.865 9.078 8.773 8.838 4,142 +0.01(+0.10%)
Aug 20, 2010 8.948 8.948 8.644 8.828 1,028 -0.10(-1.14%)
Aug 19, 2010 8.838 8.958 8.782 8.930 10,143 +0.13(+1.47%)
Aug 18, 2010 8.764 8.865 8.653 8.801 2,167 -0.03(-0.31%)
Aug 17, 2010 8.644 8.930 8.644 8.828 4,493 +0.09(+1.06%)
Aug 16, 2010 8.699 8.801 8.560 8.736 4,840 -0.06(-0.73%)
Aug 13, 2010 9.207 9.207 8.542 8.801 3,087 +0.16(+1.82%)
Aug 12, 2010 8.616 8.644 8.579 8.644 1,326 -0.02(-0.21%)
Aug 10, 2010 8.708 8.662 8.662 8.662 1,624 -0.07(-0.85%)
Aug 09, 2010 8.773 8.773 8.736 8.736 275 -0.13(-1.46%)
Aug 06, 2010 8.727 8.967 8.727 8.865 3,372 +0.08(+0.95%)
Aug 05, 2010 8.911 9.004 8.727 8.782 541 -0.32(-3.55%)
Aug 04, 2010 9.244 9.253 9.041 9.105 8,121 -0.25(-2.67%)
Aug 03, 2010 9.567 9.622 9.115 9.355 6,612 +0.16(+1.71%)
Aug 02, 2010 8.967 9.669 8.967 9.198 10,411 +0.18(+1.94%)
Jul 30, 2010 8.644 9.198 8.607 9.022 11,370 +0.12(+1.35%)
Jul 29, 2010 9.078 9.142 8.773 8.902 3,392 -0.05(-0.57%)
Jul 28, 2010 9.161 9.281 8.607 8.953 19,707 -0.12(-1.27%)
Jul 27, 2010 9.022 9.493 8.865 9.068 7,442 +0.05(+0.51%)
Jul 26, 2010 8.994 9.022 8.994 9.022 433 +0.03(+0.31%)
Jul 23, 2010 9.004 9.105 8.921 8.994 3,088 -0.39(-4.13%)
Jul 22, 2010 8.921 9.521 8.911 9.382 1,375 +0.08(+0.89%)
Jul 21, 2010 9.604 9.650 9.161 9.299 3,467 -0.07(-0.79%)
Jul 20, 2010 9.419 9.650 9.161 9.373 15,329 +0.08(+0.89%)
Jul 19, 2010 8.819 9.465 8.819 9.290 16,158 +0.38(+4.25%)
Jul 16, 2010 8.874 8.985 8.874 8.911 2,274 -0.03(-0.31%)
Jul 15, 2010 9.050 9.050 8.939 8.939 2,461 -0.11(-1.22%)
Jul 14, 2010 9.041 9.170 8.958 9.050 18,982 -0.39(-4.11%)
Jul 13, 2010 9.050 9.438 9.050 9.438 2,429 +0.34(+3.76%)
Jul 12, 2010 9.050 9.234 9.050 9.096 1,749 -0.06(-0.71%)
Jul 09, 2010 9.364 9.530 9.161 9.161 1,407 +0.11(+1.22%)
Jul 08, 2010 8.810 9.133 8.810 9.050 1,732 -0.09(-1.01%)
Jul 07, 2010 9.595 9.595 8.847 9.142 974 +0.27(+3.07%)
Jul 06, 2010 8.865 9.281 8.865 8.870 1,331 -0.03(-0.31%)
Jul 02, 2010 10.13 10.13 8.773 8.898 2,163 +0.16(+1.85%)
Jul 01, 2010 8.820 8.820 8.736 8.736 579 -0.38(-4.15%)
Jun 30, 2010 9.253 9.327 8.819 9.115 28,757 -0.45(-4.67%)
Jun 29, 2010 9.235 9.562 9.235 9.562 2,111 +0.16(+1.71%)
Jun 25, 2010 9.225 9.401 9.225 9.401 2,753 +0.18(+1.90%)
Jun 24, 2010 9.216 9.225 9.216 9.225 541 +0.22(+2.46%)
Jun 23, 2010 8.985 9.004 8.810 9.004 2,376 +0.00(+0.00%)
Jun 21, 2010 8.810 9.004 9.004 9.004 2,815 -0.05(-0.51%)
Jun 18, 2010 8.634 9.050 8.376 9.050 5,316 +0.42(+4.81%)
Jun 17, 2010 8.773 8.948 8.634 8.634 1,945 +0.04(+0.43%)
Jun 16, 2010 8.965 8.965 8.464 8.597 11,160 -0.37(-4.10%)
Jun 14, 2010 9.076 8.965 8.965 8.965 978 -0.06(-0.71%)
Jun 11, 2010 8.597 9.407 8.597 9.030 6,177 +0.17(+1.88%)
Jun 10, 2010 9.122 9.122 8.781 8.863 870 -0.20(-2.24%)
Jun 09, 2010 9.140 9.554 8.735 9.066 9,941 -0.14(-1.50%)
Jun 08, 2010 10.11 10.21 9.103 9.204 3,527 -0.50(-5.12%)
Jun 07, 2010 10.11 10.11 9.682 9.701 2,369 -0.47(-4.61%)
Jun 04, 2010 10.34 10.45 10.00 10.17 8,022 -0.16(-1.51%)
Jun 03, 2010 9.535 10.46 9.535 10.33 35,003 +0.69(+7.16%)
Jun 02, 2010 9.379 10.47 9.048 9.636 55,479 +0.31(+3.35%)
Jun 01, 2010 8.735 9.324 8.699 9.324 7,652 +0.36(+4.00%)
May 28, 2010 9.241 9.241 8.754 8.965 761 -0.32(-3.47%)
May 27, 2010 9.315 9.315 9.287 9.287 870 +0.06(+0.70%)
May 26, 2010 9.269 9.269 9.195 9.223 870 +0.08(+0.91%)
May 25, 2010 9.122 9.213 8.993 9.140 2,098 -0.17(-1.88%)
May 21, 2010 9.149 9.315 9.315 9.315 3,915 +0.30(+3.37%)
May 20, 2010 9.195 9.388 8.993 9.011 5,666 -0.37(-3.92%)
May 19, 2010 9.379 9.379 9.379 9.379 108 +0.01(+0.10%)
May 18, 2010 9.379 9.379 9.057 9.370 815 -0.20(-2.11%)
May 17, 2010 9.499 9.572 9.269 9.572 4,352 +0.02(+0.19%)
May 14, 2010 9.351 9.590 9.351 9.554 1,657 -0.04(-0.38%)
May 13, 2010 10.21 10.21 9.581 9.590 17,108 -0.63(-6.20%)
May 12, 2010 10.46 10.46 10.03 10.22 7,532 +0.23(+2.30%)
May 11, 2010 10.45 10.68 9.995 9.995 8,316 -0.66(-6.21%)
May 10, 2010 10.97 13.05 10.60 10.66 88,565 -1.26(-10.57%)
May 07, 2010 12.60 12.60 11.81 11.92 8,676 +0.17(+1.41%)
May 06, 2010 12.66 13.24 11.31 11.75 113,568 -0.71(-5.68%)
May 05, 2010 12.31 12.51 12.08 12.46 31,483 +0.06(+0.44%)
May 04, 2010 12.48 12.66 12.22 12.40 16,631 -0.11(-0.92%)
May 03, 2010 12.06 12.67 12.06 12.52 53,097 +0.38(+3.14%)
Apr 30, 2010 11.48 12.80 11.30 12.14 110,180 +0.84(+7.40%)
Apr 29, 2010 11.46 11.51 10.83 11.30 26,962 +0.04(+0.33%)
Apr 28, 2010 10.88 11.90 10.88 11.26 60,325 +0.28(+2.51%)
Apr 27, 2010 9.931 11.03 9.830 10.99 48,561 +1.15(+11.68%)
Apr 26, 2010 9.747 10.04 9.351 9.839 21,958 +0.18(+1.90%)
Apr 23, 2010 9.305 9.655 9.168 9.655 33,794 +0.29(+3.04%)
Apr 22, 2010 9.315 9.397 9.250 9.370 23,074 +0.08(+0.89%)
Apr 21, 2010 8.827 9.434 8.827 9.287 32,867 +0.37(+4.12%)
Apr 20, 2010 8.193 8.993 8.165 8.919 36,877 +0.70(+8.50%)
Apr 19, 2010 8.184 8.368 8.147 8.220 5,231 -0.03(-0.33%)
Apr 16, 2010 8.239 8.763 8.147 8.248 42,907 +0.04(+0.45%)
Apr 15, 2010 8.184 8.377 8.174 8.211 13,988 +0.00(+0.00%)
Apr 14, 2010 8.919 8.919 8.138 8.211 59,401 -0.53(-6.10%)
Apr 13, 2010 9.287 9.425 8.745 8.745 30,948 -0.52(-5.65%)
Apr 12, 2010 8.873 9.499 8.873 9.269 30,224 +0.35(+3.92%)
Apr 09, 2010 8.082 9.076 8.082 8.919 25,478 +0.81(+10.04%)
Apr 08, 2010 8.055 8.211 8.046 8.105 5,396 +0.06(+0.74%)
Apr 07, 2010 8.055 8.110 8.046 8.046 2,718 -0.05(-0.57%)
Apr 06, 2010 8.092 8.276 8.046 8.092 10,899 +0.03(+0.34%)
Apr 05, 2010 8.064 8.179 8.027 8.064 1,087 -0.15(-1.79%)
Apr 01, 2010 8.276 8.211 8.211 8.211 4,132 +0.03(+0.34%)
Mar 31, 2010 8.037 8.368 8.027 8.184 4,802 +0.08(+1.02%)
Mar 30, 2010 8.184 8.184 8.101 8.101 543 +0.04(+0.46%)
Mar 29, 2010 8.046 8.092 8.009 8.064 978 -0.12(-1.46%)
Mar 26, 2010 8.248 8.257 8.184 8.184 1,908 +0.02(+0.23%)
Mar 25, 2010 8.064 8.248 8.064 8.165 1,957 -0.06(-0.78%)
Mar 24, 2010 8.138 8.441 8.046 8.230 25,905 +0.01(+0.11%)
Mar 23, 2010 7.954 8.276 7.816 8.220 25,933 +0.15(+1.82%)
Mar 22, 2010 8.184 8.184 8.073 8.073 6,743 +0.14(+1.74%)
Mar 19, 2010 8.046 8.082 7.917 7.935 4,454 -0.27(-3.25%)
Mar 18, 2010 8.331 8.331 8.027 8.202 23,748 +0.16(+1.94%)
Mar 17, 2010 8.147 8.230 8.046 8.046 11,565 -0.09(-1.13%)
Mar 16, 2010 8.101 8.193 8.092 8.138 4,844 +0.00(+0.00%)
Mar 15, 2010 8.156 8.248 8.046 8.138 4,822 +0.00(+0.00%)
Mar 12, 2010 7.853 8.551 7.853 8.138 18,963 -0.02(-0.23%)
Mar 11, 2010 7.908 8.368 7.908 8.156 9,716 -0.10(-1.22%)
Mar 10, 2010 9.057 9.057 8.165 8.257 38,284 -0.64(-7.23%)
Mar 09, 2010 8.689 9.103 8.542 8.901 27,551 +0.38(+4.42%)
Mar 08, 2010 8.358 8.662 7.172 8.524 26,467 +0.33(+4.04%)
Mar 05, 2010 8.193 8.303 8.184 8.193 4,351 +0.01(+0.11%)
Mar 04, 2010 8.202 8.202 8.184 8.184 1,466 -0.06(-0.78%)
Mar 03, 2010 8.184 8.248 8.184 8.248 761 -0.06(-0.77%)
Mar 02, 2010 8.202 8.368 8.184 8.312 3,221 +0.13(+1.57%)
Mar 01, 2010 8.184 8.184 8.184 8.184 156 +0.00(+0.00%)
Feb 26, 2010 8.184 8.184 8.046 8.184 4,293 +0.00(+0.00%)
Feb 24, 2010 8.643 8.184 8.184 8.184 7,830 -0.49(-5.62%)
Feb 22, 2010 8.441 8.671 8.671 8.671 1,305 -0.06(-0.74%)
Feb 19, 2010 8.781 8.781 8.414 8.735 9,845 +0.23(+2.70%)
Feb 18, 2010 8.046 8.919 8.046 8.505 24,886 +0.29(+3.58%)
Feb 17, 2010 8.524 8.524 7.650 8.211 2,325 +0.03(+0.39%)
Feb 16, 2010 8.368 8.368 8.179 8.179 218 -0.10(-1.17%)
Feb 12, 2010 8.046 8.276 8.276 8.276 2,718 +0.23(+2.86%)
Feb 11, 2010 7.908 8.064 7.843 8.046 1,088 -0.39(-4.58%)
Feb 10, 2010 8.505 8.625 8.276 8.432 3,928 -0.27(-3.07%)
Feb 09, 2010 7.917 8.938 7.614 8.699 41,585 +0.65(+8.11%)
Feb 08, 2010 7.705 8.119 7.669 8.046 9,723 +0.15(+1.86%)
Feb 05, 2010 7.586 8.138 7.476 7.899 6,198 +0.38(+5.01%)
Feb 04, 2010 7.935 8.184 7.485 7.522 7,527 -0.79(-9.46%)
Feb 03, 2010 8.000 8.349 7.660 8.308 7,244 +0.55(+7.05%)
Feb 02, 2010 8.349 8.349 7.420 7.761 13,921 -0.51(-6.22%)
Feb 01, 2010 8.938 9.011 7.853 8.276 18,902 -0.73(-8.07%)
Jan 29, 2010 9.103 9.103 8.441 9.002 6,478 +0.10(+1.14%)
Jan 28, 2010 8.800 9.103 8.607 8.901 8,052 -0.10(-1.12%)
Jan 27, 2010 8.735 9.002 8.735 9.002 337 +0.04(+0.41%)
Jan 26, 2010 8.965 9.002 8.672 8.965 5,259 +0.06(+0.72%)
Jan 25, 2010 7.632 9.195 7.328 8.901 31,918 +1.87(+26.54%)
Jan 22, 2010 7.218 7.687 7.034 7.034 18,801 -0.52(-6.93%)
Jan 21, 2010 8.000 8.220 7.328 7.558 35,882 -0.33(-4.20%)
Jan 20, 2010 8.395 8.395 7.880 7.889 7,581 -0.78(-9.01%)
Jan 19, 2010 8.662 9.103 8.368 8.671 15,142 -0.18(-2.08%)
Jan 15, 2010 9.122 8.855 8.855 8.855 5,655 +0.06(+0.63%)
Jan 14, 2010 7.549 8.919 7.494 8.800 22,545 +1.09(+14.20%)
Jan 13, 2010 7.577 7.945 7.494 7.705 12,477 -0.08(-1.06%)
Jan 12, 2010 8.322 8.487 7.678 7.788 25,422 -0.64(-7.63%)
Jan 11, 2010 7.761 8.699 7.540 8.432 14,081 +0.74(+9.56%)
Jan 08, 2010 7.761 7.908 7.568 7.696 14,221 -0.03(-0.36%)
Jan 07, 2010 7.899 7.899 7.724 7.724 740 +0.06(+0.84%)
Jan 06, 2010 7.705 7.899 7.411 7.660 10,553 +0.02(+0.24%)
Jan 05, 2010 7.586 7.687 7.586 7.641 978 +0.06(+0.73%)
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.