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

Qcr Holdings Inc (NQ: QCRH )

57.29 +0.29 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 30, 2003 8.173 8.173 8.173 8.173 0 +0.01(+0.10%)
Jun 27, 2003 8.165 8.165 8.165 8.165 0 -0.01(-0.10%)
Jun 26, 2003 8.165 8.173 8.165 8.173 815 +0.31(+3.89%)
Jun 25, 2003 7.867 7.867 7.867 7.867 0 +0.00(+0.00%)
Jun 24, 2003 7.867 7.867 7.867 7.867 0 +0.00(+0.00%)
Jun 23, 2003 7.867 7.867 7.867 7.867 326 +0.06(+0.74%)
Jun 20, 2003 7.810 7.810 7.810 7.810 815 -0.36(-4.45%)
Jun 19, 2003 7.928 8.173 7.928 8.173 2,610 +0.32(+4.11%)
Jun 18, 2003 7.851 7.851 7.851 7.851 0 +0.00(+0.00%)
Jun 17, 2003 7.777 7.916 7.765 7.851 5,057 -0.07(-0.93%)
Jun 16, 2003 7.924 7.924 7.924 7.924 0 +0.00(+0.00%)
Jun 13, 2003 7.924 7.924 7.924 7.924 0 +0.00(+0.00%)
Jun 12, 2003 7.842 8.047 7.777 7.924 9,461 +0.11(+1.41%)
Jun 11, 2003 7.867 7.867 7.769 7.814 1,305 +0.03(+0.37%)
Jun 10, 2003 7.785 7.785 7.785 7.785 163 -0.08(-1.04%)
Jun 09, 2003 7.867 7.867 7.867 7.867 978 +0.10(+1.32%)
Jun 06, 2003 7.765 7.765 7.765 7.765 4,078 -0.10(-1.30%)
Jun 05, 2003 7.887 7.887 7.867 7.867 1,141 +0.00(+0.04%)
Jun 04, 2003 7.912 7.924 7.769 7.864 1,957 -0.11(-1.32%)
Jun 03, 2003 7.797 7.969 7.797 7.969 1,468 +0.20(+2.63%)
Jun 02, 2003 7.765 7.765 7.765 7.765 163 +0.04(+0.47%)
May 30, 2003 7.728 7.728 7.728 7.728 163 -0.04(-0.47%)
May 29, 2003 7.769 7.769 7.765 7.765 2,283 -0.16(-2.01%)
May 28, 2003 7.712 8.071 7.712 7.924 1,631 +0.22(+2.81%)
May 23, 2003 7.618 7.708 7.618 7.708 489 +0.15(+2.00%)
May 22, 2003 7.487 7.642 7.487 7.556 1,305 +0.06(+0.76%)
May 21, 2003 7.528 7.528 7.499 7.499 1,141 -0.21(-2.76%)
May 20, 2003 7.483 7.712 7.483 7.712 3,099 +0.06(+0.80%)
May 19, 2003 7.687 7.773 7.597 7.650 1,305 -0.38(-4.78%)
May 16, 2003 7.356 8.034 7.356 8.034 6,035 +0.68(+9.22%)
May 15, 2003 7.242 7.356 7.242 7.356 18,760 +0.16(+2.27%)
May 14, 2003 7.135 7.193 7.135 7.193 7,340 +0.06(+0.80%)
May 13, 2003 7.135 7.135 7.135 7.135 0 +0.00(+0.00%)
May 12, 2003 7.135 7.135 7.135 7.135 163 +0.00(+0.00%)
May 09, 2003 7.205 7.205 7.135 7.135 2,446 -0.02(-0.23%)
May 08, 2003 7.152 7.152 7.152 7.152 815 +0.02(+0.23%)
May 07, 2003 7.135 7.135 7.135 7.135 0 +0.00(+0.00%)
May 06, 2003 7.135 7.135 7.135 7.135 0 +0.00(+0.00%)
May 05, 2003 7.135 7.135 7.135 7.135 652 +0.00(+0.00%)
May 02, 2003 7.135 7.135 7.135 7.135 0 +0.00(+0.00%)
May 01, 2003 7.135 7.135 7.135 7.135 0 +0.00(+0.00%)
Apr 30, 2003 7.144 7.152 7.135 7.135 1,794 -0.06(-0.80%)
Apr 29, 2003 7.254 7.254 7.193 7.193 2,773 +0.00(+0.06%)
Apr 28, 2003 7.189 7.189 7.189 7.189 0 +0.00(+0.00%)
Apr 25, 2003 7.152 7.189 7.135 7.189 11,419 -0.01(-0.17%)
Apr 24, 2003 7.135 7.201 7.135 7.201 1,631 +0.03(+0.40%)
Apr 23, 2003 7.131 7.172 7.131 7.172 1,141 +0.02(+0.29%)
Apr 21, 2003 7.152 7.152 7.152 7.152 3,099 -0.13(-1.73%)
Apr 17, 2003 7.278 7.278 7.278 7.278 0 +0.00(+0.00%)
Apr 16, 2003 7.278 7.278 7.278 7.278 0 +0.00(+0.00%)
Apr 15, 2003 7.278 7.278 7.278 7.278 163 +0.13(+1.77%)
Apr 14, 2003 7.152 7.152 7.152 7.152 0 +0.00(+0.00%)
Apr 11, 2003 7.152 7.152 7.152 7.152 0 +0.00(+0.00%)
Apr 10, 2003 7.152 7.152 7.152 7.152 815 +0.02(+0.29%)
Apr 09, 2003 7.131 7.131 7.131 7.131 0 +0.00(+0.00%)
Apr 08, 2003 7.131 7.193 7.131 7.131 2,936 -0.06(-0.85%)
Apr 07, 2003 7.131 7.274 7.131 7.193 1,631 +0.04(+0.57%)
Apr 04, 2003 7.152 7.152 7.152 7.152 0 +0.00(+0.00%)
Apr 03, 2003 7.152 7.152 7.152 7.152 1,631 +0.00(+0.00%)
Apr 02, 2003 7.152 7.152 7.152 7.152 1,468 -0.18(-2.45%)
Apr 01, 2003 7.332 7.332 7.332 7.332 0 +0.00(+0.00%)
Mar 31, 2003 7.332 7.332 7.332 7.332 163 +0.13(+1.87%)
Mar 28, 2003 7.197 7.197 7.197 7.197 0 +0.00(+0.00%)
Mar 27, 2003 7.283 7.283 7.197 7.197 2,283 -0.16(-2.11%)
Mar 26, 2003 7.356 7.356 7.315 7.352 5,872 +0.14(+1.93%)
Mar 25, 2003 7.135 7.295 7.135 7.213 4,730 +0.06(+0.86%)
Mar 24, 2003 7.209 7.209 7.152 7.152 2,120 -0.07(-1.02%)
Mar 21, 2003 7.156 7.229 7.152 7.225 5,709 +0.04(+0.51%)
Mar 20, 2003 7.152 7.193 7.152 7.189 6,362 -0.16(-2.17%)
Mar 19, 2003 7.348 7.348 7.348 7.348 0 +0.00(+0.00%)
Mar 18, 2003 7.348 7.348 7.348 7.348 163 +0.19(+2.68%)
Mar 17, 2003 7.189 7.189 7.156 7.156 130,504 +0.07(+0.92%)
Mar 14, 2003 7.131 7.131 7.050 7.090 8,645 -0.12(-1.70%)
Mar 13, 2003 7.127 7.332 7.127 7.213 6,688 +0.09(+1.32%)
Mar 12, 2003 7.131 7.132 7.119 7.119 815 -0.03(-0.46%)
Mar 11, 2003 7.111 7.152 7.111 7.152 815 +0.04(+0.58%)
Mar 07, 2003 7.152 7.152 7.111 7.111 1,794 -0.04(-0.63%)
Mar 06, 2003 7.160 7.160 7.152 7.156 2,610 -0.00(-0.06%)
Mar 05, 2003 7.131 7.184 7.090 7.160 30,342 +0.05(+0.69%)
Mar 04, 2003 7.144 7.172 7.111 7.111 1,957 -0.00(-0.06%)
Mar 03, 2003 7.115 7.115 7.115 7.115 815 -0.07(-1.02%)
Feb 28, 2003 7.189 7.189 7.189 7.189 163 +0.08(+1.15%)
Feb 27, 2003 7.107 7.107 7.107 7.107 0 +0.00(+0.00%)
Feb 26, 2003 7.258 7.258 7.107 7.107 978 -0.30(-4.03%)
Feb 25, 2003 7.111 7.405 7.074 7.405 1,631 +0.25(+3.54%)
Feb 24, 2003 7.152 7.152 7.152 7.152 163 +0.14(+2.04%)
Feb 21, 2003 7.266 7.266 7.009 7.009 1,468 -0.41(-5.51%)
Feb 20, 2003 7.332 7.417 7.078 7.417 3,752 +0.16(+2.20%)
Feb 19, 2003 7.258 7.258 7.258 7.258 0 +0.00(+0.00%)
Feb 18, 2003 7.258 7.258 7.258 7.258 0 +0.00(+0.00%)
Feb 14, 2003 6.907 7.258 6.907 7.258 3,752 +0.35(+5.09%)
Feb 13, 2003 6.907 6.907 6.907 6.907 815 +0.00(+0.00%)
Feb 12, 2003 6.907 6.907 6.907 6.907 0 +0.00(+0.00%)
Feb 11, 2003 6.992 6.992 6.907 6.907 978 -0.02(-0.29%)
Feb 10, 2003 6.927 6.927 6.927 6.927 0 +0.00(+0.00%)
Feb 07, 2003 6.927 6.927 6.927 6.927 0 +0.00(+0.00%)
Feb 06, 2003 6.951 6.951 6.927 6.927 4,078 -0.06(-0.88%)
Feb 05, 2003 6.988 6.988 6.988 6.988 0 +0.00(+0.00%)
Feb 04, 2003 7.054 7.054 6.988 6.988 1,468 -0.06(-0.87%)
Jan 31, 2003 7.131 7.131 7.050 7.050 2,120 -0.02(-0.23%)
Jan 30, 2003 7.099 7.160 7.066 7.066 489 -0.03(-0.46%)
Jan 28, 2003 7.033 7.099 7.033 7.099 1,794 +0.13(+1.87%)
Jan 24, 2003 6.968 6.968 6.968 6.968 163 -0.02(-0.35%)
Jan 23, 2003 6.992 6.992 6.992 6.992 0 +0.02(+0.35%)
Jan 22, 2003 6.968 6.968 6.968 6.968 815 -0.02(-0.35%)
Jan 21, 2003 6.992 6.992 6.992 6.992 815 +0.02(+0.35%)
Jan 17, 2003 6.968 6.968 6.968 6.968 163 -0.17(-2.34%)
Jan 16, 2003 7.135 7.135 7.135 7.135 163 +0.08(+1.16%)
Jan 15, 2003 7.054 7.054 7.054 7.054 0 +0.00(+0.00%)
Jan 14, 2003 7.095 7.095 7.054 7.054 652 +0.00(+0.06%)
Jan 13, 2003 7.050 7.050 7.050 7.050 0 +0.00(+0.00%)
Jan 10, 2003 7.050 7.050 7.050 7.050 0 +0.00(+0.00%)
Jan 09, 2003 6.972 7.050 6.972 7.050 4,730 +0.08(+1.11%)
Jan 08, 2003 6.972 6.972 6.972 6.972 1,141 -0.02(-0.29%)
Jan 07, 2003 7.041 7.041 6.992 6.992 489 -0.00(-0.01%)
Jan 06, 2003 6.886 7.029 6.886 6.993 3,262 +0.03(+0.48%)
Jan 02, 2003 6.878 6.960 6.878 6.960 489 +0.05(+0.77%)
Dec 31, 2002 6.874 6.915 6.841 6.907 7,830 +0.00(+0.00%)
Dec 27, 2002 6.682 6.907 6.670 6.907 8,319 +0.10(+1.44%)
Dec 26, 2002 6.809 6.809 6.809 6.809 0 +0.00(+0.00%)
Dec 24, 2002 6.702 6.792 6.641 6.809 4,730 +0.11(+1.59%)
Dec 23, 2002 6.633 6.947 6.633 6.702 13,376 +0.04(+0.61%)
Dec 20, 2002 6.633 6.661 6.633 6.661 4,404 +0.08(+1.24%)
Dec 19, 2002 6.588 6.588 6.580 6.580 978 -0.05(-0.74%)
Dec 18, 2002 6.600 6.641 6.567 6.629 9,298 -0.02(-0.25%)
Dec 17, 2002 6.539 6.645 6.539 6.645 2,773 +0.10(+1.56%)
Dec 16, 2002 6.543 6.543 6.543 6.543 326 +0.00(+0.06%)
Dec 13, 2002 6.539 6.543 6.539 6.539 489 -0.20(-3.02%)
Dec 12, 2002 6.743 6.743 6.743 6.743 0 +0.00(+0.00%)
Dec 11, 2002 6.743 6.743 6.743 6.743 0 +0.00(+0.00%)
Dec 10, 2002 6.743 6.743 6.743 6.743 0 +0.00(+0.00%)
Dec 09, 2002 6.702 6.743 6.702 6.743 652 +0.20(+3.12%)
Dec 06, 2002 6.551 6.551 6.539 6.539 489 -0.07(-1.05%)
Dec 05, 2002 6.608 6.608 6.608 6.608 163 +0.11(+1.70%)
Dec 04, 2002 6.498 6.498 6.498 6.498 0 +0.00(+0.00%)
Dec 03, 2002 6.232 6.702 6.232 6.498 7,504 +0.30(+4.81%)
Dec 02, 2002 6.236 6.702 6.200 6.200 6,688 -0.07(-1.11%)
Nov 27, 2002 6.338 6.338 6.269 6.269 978 -0.07(-1.03%)
Nov 26, 2002 6.645 6.645 6.126 6.334 2,120 -0.37(-5.49%)
Nov 25, 2002 6.641 6.702 6.625 6.702 2,610 +0.06(+0.92%)
Nov 22, 2002 6.310 6.641 6.310 6.641 4,730 +0.47(+7.62%)
Nov 21, 2002 6.171 6.232 6.167 6.171 4,241 -0.05(-0.79%)
Nov 20, 2002 6.220 6.220 6.220 6.220 0 +0.00(+0.00%)
Nov 19, 2002 6.215 6.224 6.215 6.220 489 +0.04(+0.73%)
Nov 18, 2002 6.175 6.175 6.175 6.175 0 +0.00(+0.00%)
Nov 15, 2002 6.175 6.175 6.175 6.175 0 +0.00(+0.00%)
Nov 14, 2002 6.175 6.175 6.175 6.175 0 +0.00(+0.00%)
Nov 13, 2002 6.175 6.175 6.175 6.175 326 +0.00(+0.07%)
Nov 12, 2002 6.171 6.171 6.171 6.171 326 -0.00(-0.07%)
Nov 11, 2002 6.175 6.175 6.175 6.175 326 -0.11(-1.76%)
Nov 08, 2002 6.171 6.285 6.171 6.285 1,957 +0.04(+0.65%)
Nov 07, 2002 6.245 6.245 6.245 6.245 0 +0.00(+0.00%)
Nov 06, 2002 6.245 6.245 6.245 6.245 0 +0.00(+0.00%)
Nov 05, 2002 6.245 6.245 6.245 6.245 0 +0.00(+0.00%)
Nov 04, 2002 6.236 6.245 6.236 6.245 2,283 +0.11(+1.87%)
Nov 01, 2002 6.191 6.191 6.130 6.130 13,376 +0.00(+0.00%)
Oct 31, 2002 6.334 6.338 6.122 6.130 7,463 -0.08(-1.32%)
Oct 30, 2002 6.212 6.212 6.212 6.212 0 +0.00(+0.00%)
Oct 29, 2002 6.212 6.212 6.212 6.212 489 +0.16(+2.63%)
Oct 28, 2002 6.052 6.052 6.052 6.052 0 +0.00(+0.00%)
Oct 25, 2002 6.052 6.052 6.052 6.052 652 -0.00(-0.07%)
Oct 24, 2002 6.056 6.056 6.056 6.056 0 +0.00(+0.00%)
Oct 23, 2002 6.212 6.212 6.056 6.056 978 +0.00(+0.07%)
Oct 22, 2002 6.052 6.052 6.052 6.052 489 +0.00(+0.00%)
Oct 21, 2002 6.052 6.052 6.052 6.052 163 -0.02(-0.27%)
Oct 18, 2002 6.048 6.069 6.048 6.069 1,957 -0.10(-1.66%)
Oct 17, 2002 6.171 6.171 6.171 6.171 0 +0.00(+0.00%)
Oct 16, 2002 6.012 6.171 6.012 6.171 1,305 +0.18(+3.07%)
Oct 15, 2002 5.987 5.987 5.987 5.987 1,631 +0.00(+0.00%)
Oct 14, 2002 5.987 5.987 5.987 5.987 0 +0.00(+0.00%)
Oct 11, 2002 5.987 5.987 5.987 5.987 0 +0.00(+0.00%)
Oct 10, 2002 5.987 5.987 5.987 5.987 0 +0.00(+0.00%)
Oct 09, 2002 5.987 5.987 5.987 5.987 489 -0.10(-1.68%)
Oct 08, 2002 6.089 6.089 6.089 6.089 0 +0.00(+0.00%)
Oct 07, 2002 6.089 6.089 6.089 6.089 4,893 +0.06(+1.02%)
Oct 04, 2002 6.028 6.028 6.028 6.028 0 +0.00(+0.00%)
Oct 03, 2002 6.032 6.032 5.950 6.028 3,425 +0.00(+0.00%)
Oct 02, 2002 6.032 6.032 6.028 6.028 1,141 +0.00(+0.00%)
Oct 01, 2002 6.028 6.028 6.028 6.028 1,631 +0.00(+0.00%)
Sep 30, 2002 6.028 6.028 6.028 6.028 0 +0.00(+0.00%)
Sep 27, 2002 6.028 6.028 6.028 6.028 163 +0.00(+0.00%)
Sep 26, 2002 6.028 6.028 6.028 6.028 163 -0.00(-0.05%)
Sep 25, 2002 6.056 6.056 6.031 6.031 2,773 -0.04(-0.63%)
Sep 24, 2002 6.069 6.069 6.069 6.069 1,631 +0.04(+0.61%)
Sep 23, 2002 6.032 6.032 6.032 6.032 0 +0.00(+0.00%)
Sep 20, 2002 6.052 6.052 6.028 6.032 2,773 -0.13(-2.19%)
Sep 19, 2002 6.130 6.167 6.130 6.167 326 +0.04(+0.60%)
Sep 18, 2002 5.991 6.130 5.991 6.130 3,588 +0.00(+0.00%)
Sep 17, 2002 5.926 6.334 5.926 6.130 11,256 +0.41(+7.14%)
Sep 16, 2002 5.926 5.926 5.721 5.721 652 +0.02(+0.29%)
Sep 13, 2002 5.705 5.705 5.705 5.705 0 +0.00(+0.00%)
Sep 12, 2002 5.709 5.709 5.705 5.705 2,283 -0.00(-0.07%)
Sep 11, 2002 5.709 5.709 5.709 5.709 0 +0.00(+0.00%)
Sep 10, 2002 5.709 5.709 5.709 5.709 0 +0.00(+0.00%)
Sep 09, 2002 5.844 5.844 5.709 5.709 652 -0.01(-0.21%)
Sep 06, 2002 5.721 5.721 5.721 5.721 0 +0.00(+0.00%)
Sep 05, 2002 5.803 5.803 5.721 5.721 3,752 -0.09(-1.48%)
Sep 04, 2002 6.007 6.048 5.807 5.807 1,468 -0.08(-1.39%)
Sep 03, 2002 5.889 5.889 5.889 5.889 0 +0.00(+0.00%)
Aug 30, 2002 5.889 5.889 5.889 5.889 0 +0.00(+0.00%)
Aug 29, 2002 5.889 5.889 5.889 5.889 978 -0.34(-5.51%)
Aug 28, 2002 5.721 6.232 5.721 6.232 424,139 +0.51(+8.93%)
Aug 27, 2002 5.721 5.721 5.721 5.721 0 +0.00(+0.00%)
Aug 26, 2002 5.721 5.721 5.721 5.721 0 +0.00(+0.00%)
Aug 23, 2002 5.721 5.721 5.721 5.721 3,262 +0.07(+1.23%)
Aug 22, 2002 5.652 5.652 5.652 5.652 652 +0.00(+0.00%)
Aug 21, 2002 5.652 5.652 5.652 5.652 652 -0.07(-1.21%)
Aug 20, 2002 5.721 5.721 5.721 5.721 0 +0.00(+0.00%)
Aug 16, 2002 5.721 5.721 5.721 5.721 0 +0.00(+0.00%)
Aug 15, 2002 5.652 5.721 5.640 5.721 8,156 +0.00(+0.00%)
Aug 14, 2002 5.640 5.721 5.640 5.721 5,057 +0.08(+1.45%)
Aug 13, 2002 5.640 5.640 5.640 5.640 0 +0.00(+0.00%)
Aug 12, 2002 5.640 5.640 5.640 5.640 5,872 +0.02(+0.36%)
Aug 07, 2002 5.619 5.619 5.619 5.619 0 +0.00(+0.00%)
Aug 06, 2002 5.619 5.619 5.619 5.619 163 -0.10(-1.79%)
Aug 05, 2002 5.721 5.721 5.721 5.721 1,468 +0.02(+0.36%)
Aug 02, 2002 5.701 5.701 5.701 5.701 1,468 +0.12(+2.20%)
Aug 01, 2002 5.578 5.578 5.578 5.578 0 +0.00(+0.00%)
Jul 31, 2002 5.578 5.578 5.578 5.578 326 +0.00(+0.00%)
Jul 30, 2002 5.578 5.578 5.578 5.578 0 +0.00(+0.00%)
Jul 29, 2002 5.578 5.578 5.578 5.578 0 +0.00(+0.00%)
Jul 26, 2002 5.578 5.578 5.578 5.578 0 +0.00(+0.00%)
Jul 25, 2002 5.578 5.578 5.578 5.578 489 +0.00(+0.00%)
Jul 24, 2002 5.578 5.578 5.578 5.578 1,305 -0.20(-3.53%)
Jul 23, 2002 5.689 5.783 5.566 5.783 2,773 +0.01(+0.21%)
Jul 22, 2002 5.730 5.770 5.730 5.770 11,419 -0.01(-0.21%)
Jul 19, 2002 5.758 5.840 5.730 5.783 10,277 +0.02(+0.35%)
Jul 17, 2002 5.721 5.762 5.721 5.762 32,626 +0.01(+0.14%)
Jul 12, 2002 5.934 5.943 5.754 5.754 1,631 -0.31(-5.19%)
Jul 11, 2002 6.069 6.069 6.069 6.069 0 +0.00(+0.00%)
Jul 10, 2002 6.069 6.069 6.069 6.069 0 +0.00(+0.00%)
Jul 09, 2002 5.987 6.069 5.987 6.069 9,787 +0.08(+1.37%)
Jul 08, 2002 6.007 6.007 5.987 5.987 5,057 -0.02(-0.34%)
Jul 05, 2002 6.007 6.007 6.007 6.007 163 -0.04(-0.68%)
Jul 04, 2002 6.048 6.048 6.048 6.048 0 +0.00(+0.00%)
Jul 03, 2002 6.048 6.048 6.048 6.048 0 +0.00(+0.00%)
Jul 02, 2002 6.048 6.048 6.048 6.048 326 +0.00(+0.07%)
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.