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

Qcr Holdings Inc (NQ: QCRH )

59.17 +0.48 (+0.83%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 15, 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 30, 2011 8.343 8.587 8.193 8.521 3,411 +0.01(+0.11%)
Dec 29, 2011 8.259 8.512 8.137 8.512 3,310 +0.17(+2.02%)
Dec 28, 2011 8.212 8.512 8.212 8.343 3,924 +0.18(+2.18%)
Dec 27, 2011 8.521 8.521 8.048 8.165 2,855 -0.11(-1.36%)
Dec 23, 2011 8.315 8.427 8.146 8.277 8,863 -0.21(-2.43%)
Dec 21, 2011 8.343 8.484 8.203 8.484 22,153 +0.26(+3.17%)
Dec 20, 2011 8.156 8.223 8.137 8.223 1,115 +0.09(+1.05%)
Dec 19, 2011 8.137 8.156 8.137 8.137 643 -0.02(-0.23%)
Dec 16, 2011 7.849 8.156 7.849 8.156 3,433 +0.09(+1.16%)
Dec 15, 2011 7.970 8.082 7.923 8.063 6,294 +0.12(+1.53%)
Dec 13, 2011 7.942 7.942 7.942 7.942 0 -0.21(-2.63%)
Dec 12, 2011 8.156 8.221 8.156 8.156 935 -0.17(-2.02%)
Dec 09, 2011 8.389 8.389 8.324 8.324 1,180 +0.00(+0.00%)
Dec 08, 2011 8.408 8.408 8.324 8.324 1,249 -0.05(-0.56%)
Dec 07, 2011 8.436 8.436 8.361 8.371 536 -0.11(-1.32%)
Dec 06, 2011 8.482 8.482 8.482 8.482 617 +0.00(+0.00%)
Dec 01, 2011 8.343 8.482 8.482 8.482 11,693 +0.10(+1.22%)
Nov 30, 2011 8.482 8.482 8.343 8.380 2,145 +0.04(+0.45%)
Nov 29, 2011 8.343 8.384 8.343 8.343 1,054 +0.04(+0.46%)
Nov 25, 2011 8.259 8.304 8.304 8.304 750 -0.09(-1.12%)
Nov 23, 2011 8.343 8.398 8.268 8.398 1,928 +0.04(+0.45%)
Nov 22, 2011 8.361 8.361 8.361 8.361 155 -0.07(-0.77%)
Nov 21, 2011 8.426 8.426 8.426 8.426 428 +0.07(+0.78%)
Nov 17, 2011 8.361 8.361 8.361 8.361 0 +0.01(+0.11%)
Nov 16, 2011 8.352 8.352 8.352 8.352 214 -0.07(-0.81%)
Nov 14, 2011 8.343 8.420 8.420 8.420 5,793 +0.07(+0.80%)
Nov 11, 2011 8.398 8.398 8.343 8.354 3,969 +0.01(+0.13%)
Nov 10, 2011 8.398 8.398 8.343 8.343 643 -0.02(-0.22%)
Nov 09, 2011 8.482 8.482 8.361 8.361 528 -0.04(-0.44%)
Nov 08, 2011 8.398 8.398 8.361 8.398 1,085 +0.06(+0.67%)
Nov 07, 2011 8.352 8.389 8.343 8.343 3,659 -0.06(-0.67%)
Nov 04, 2011 8.352 8.398 8.352 8.398 333 -0.03(-0.33%)
Nov 03, 2011 8.436 8.468 8.361 8.426 12,015 +0.10(+1.22%)
Nov 02, 2011 8.436 8.436 8.325 8.325 2,789 -0.11(-1.31%)
Nov 01, 2011 8.343 8.436 8.343 8.436 804 +0.14(+1.69%)
Oct 31, 2011 8.296 8.296 8.296 8.296 387 -0.14(-1.66%)
Oct 28, 2011 8.447 8.447 8.249 8.436 1,072 +0.06(+0.67%)
Oct 27, 2011 8.473 8.482 8.319 8.380 2,771 -0.04(-0.44%)
Oct 25, 2011 8.604 8.417 8.417 8.417 1,609 -0.13(-1.53%)
Oct 24, 2011 8.501 8.548 8.352 8.548 2,707 +0.21(+2.57%)
Oct 21, 2011 8.333 8.333 8.333 8.333 321 -0.07(-0.82%)
Oct 20, 2011 8.343 8.402 8.343 8.402 4,800 -0.08(-0.95%)
Oct 19, 2011 8.482 8.529 8.426 8.482 4,505 +0.00(+0.00%)
Oct 18, 2011 8.343 8.592 8.315 8.482 3,608 +0.11(+1.34%)
Oct 13, 2011 8.408 8.371 8.371 8.371 214 -0.02(-0.22%)
Oct 12, 2011 8.389 8.482 8.371 8.389 30,032 +0.00(+0.00%)
Oct 11, 2011 8.389 8.389 8.389 8.389 429 -0.09(-1.10%)
Oct 10, 2011 8.361 8.482 8.361 8.482 6,281 +0.15(+1.79%)
Oct 07, 2011 8.333 8.333 8.333 8.333 107 -0.27(-3.18%)
Oct 06, 2011 8.607 8.607 8.607 8.607 321 +0.34(+4.10%)
Oct 04, 2011 8.268 8.268 8.268 8.268 0 -0.12(-1.44%)
Oct 03, 2011 8.156 8.389 8.156 8.389 344 +0.21(+2.62%)
Sep 30, 2011 8.315 8.315 8.175 8.175 750 -0.12(-1.46%)
Sep 28, 2011 8.296 8.296 8.296 8.296 0 +0.00(+0.00%)
Sep 27, 2011 8.296 8.296 8.296 8.296 703 +0.00(+0.00%)
Sep 26, 2011 8.193 8.296 8.165 8.296 1,072 -0.19(-2.20%)
Sep 23, 2011 8.482 8.482 8.482 8.482 284 +0.00(+0.00%)
Sep 22, 2011 8.501 8.501 8.454 8.482 2,352 -0.14(-1.62%)
Sep 20, 2011 8.697 8.622 8.622 8.622 2,789 +0.07(+0.76%)
Sep 16, 2011 8.669 8.557 8.557 8.557 750 -0.16(-1.82%)
Sep 15, 2011 8.445 8.715 8.156 8.715 1,249 +0.13(+1.52%)
Sep 14, 2011 8.408 8.659 8.408 8.585 978 -0.03(-0.30%)
Sep 12, 2011 8.611 8.611 8.611 8.611 0 +0.50(+6.18%)
Sep 09, 2011 8.343 8.343 8.110 8.110 536 -0.26(-3.11%)
Sep 07, 2011 8.371 8.371 8.371 8.371 0 -0.03(-0.33%)
Sep 06, 2011 8.622 8.622 8.398 8.398 214 -0.22(-2.59%)
Sep 02, 2011 8.622 8.622 8.622 8.622 107 +0.00(+0.00%)
Sep 01, 2011 8.622 8.734 8.622 8.622 3,846 -0.11(-1.28%)
Aug 31, 2011 8.734 8.734 8.734 8.734 1,072 -0.07(-0.85%)
Aug 30, 2011 8.650 8.846 8.650 8.809 1,287 +0.01(+0.11%)
Aug 29, 2011 8.343 8.799 8.343 8.799 8,681 +0.00(+0.00%)
Aug 26, 2011 8.855 8.855 8.799 8.799 214 +0.30(+3.51%)
Aug 25, 2011 8.492 8.501 8.482 8.501 2,884 +0.08(+0.90%)
Aug 23, 2011 8.426 8.425 8.425 8.425 107 -0.23(-2.61%)
Aug 22, 2011 8.482 8.650 8.359 8.650 608 +0.17(+1.98%)
Aug 19, 2011 8.398 8.482 8.343 8.482 1,627 +0.02(+0.22%)
Aug 18, 2011 8.464 8.464 8.464 8.464 321 -0.04(-0.44%)
Aug 16, 2011 8.343 8.501 8.501 8.501 3,969 +0.16(+1.90%)
Aug 15, 2011 8.343 8.389 8.343 8.343 858 -0.03(-0.33%)
Aug 11, 2011 8.380 8.371 8.371 8.371 536 -0.21(-2.50%)
Aug 09, 2011 8.585 8.585 8.585 8.585 0 -0.27(-3.05%)
Aug 08, 2011 8.855 8.855 8.855 8.855 429 -0.14(-1.55%)
Aug 05, 2011 9.088 9.088 8.948 8.995 2,252 +0.05(+0.52%)
Aug 04, 2011 8.967 8.967 8.948 8.948 1,072 -0.05(-0.52%)
Aug 03, 2011 9.098 9.098 8.958 8.995 6,059 -0.09(-1.03%)
Aug 02, 2011 9.051 9.135 9.042 9.088 3,546 -0.05(-0.51%)
Aug 01, 2011 9.126 9.135 9.042 9.135 2,308 +0.01(+0.10%)
Jul 29, 2011 9.032 9.191 9.023 9.126 7,905 +0.13(+1.45%)
Jul 28, 2011 8.986 8.995 8.986 8.995 214 -0.14(-1.53%)
Jul 27, 2011 9.135 9.135 8.995 9.135 4,077 +0.03(+0.31%)
Jul 26, 2011 8.576 9.254 8.576 9.107 17,620 +0.54(+6.31%)
Jul 25, 2011 8.585 8.641 8.482 8.566 13,810 +0.04(+0.44%)
Jul 22, 2011 8.472 8.548 8.445 8.529 12,416 +0.03(+0.33%)
Jul 20, 2011 8.501 8.501 8.501 8.501 0 -0.03(-0.33%)
Jul 19, 2011 8.445 8.585 8.436 8.529 2,689 +0.14(+1.67%)
Jul 15, 2011 8.268 8.389 8.389 8.389 536 +0.04(+0.45%)
Jul 14, 2011 8.389 8.389 8.343 8.352 4,763 -0.04(-0.44%)
Jul 13, 2011 8.333 8.389 8.333 8.389 1,063 +0.00(+0.00%)
Jul 12, 2011 8.343 8.389 8.343 8.389 1,926 +0.08(+1.01%)
Jul 11, 2011 8.184 8.305 8.184 8.305 2,651 +0.03(+0.39%)
Jul 08, 2011 8.203 8.343 8.147 8.273 1,219 +0.10(+1.20%)
Jul 07, 2011 8.343 8.343 8.175 8.175 264 -0.15(-1.79%)
Jul 06, 2011 8.259 8.343 8.259 8.324 924 +0.06(+0.68%)
Jul 05, 2011 8.398 8.398 8.268 8.268 2,679 -0.18(-2.10%)
Jul 01, 2011 8.315 8.445 8.128 8.445 6,973 +0.13(+1.57%)
Jun 30, 2011 8.315 8.315 8.315 8.315 321 -0.10(-1.22%)
Jun 29, 2011 8.454 8.454 8.361 8.417 3,069 -0.02(-0.22%)
Jun 28, 2011 8.398 8.482 8.398 8.436 858 -0.06(-0.66%)
Jun 27, 2011 8.501 8.622 8.482 8.492 17,954 -0.02(-0.22%)
Jun 24, 2011 8.604 8.604 8.389 8.510 718 +0.11(+1.33%)
Jun 23, 2011 8.501 8.529 8.398 8.398 1,819 +0.06(+0.67%)
Jun 21, 2011 8.389 8.343 8.343 8.343 1,931 -0.01(-0.11%)
Jun 20, 2011 8.305 8.408 8.166 8.352 5,522 +0.14(+1.69%)
Jun 17, 2011 8.305 8.305 8.213 8.213 6,070 +0.05(+0.57%)
Jun 16, 2011 8.213 8.213 8.166 8.166 1,054 -0.05(-0.56%)
Jun 15, 2011 8.213 8.213 8.213 8.213 2,281 -0.02(-0.23%)
Jun 14, 2011 8.305 8.305 8.157 8.231 7,058 -0.04(-0.53%)
Jun 13, 2011 8.259 8.275 8.259 8.275 596 -0.07(-0.81%)
Jun 10, 2011 8.278 8.370 8.278 8.343 1,885 -0.04(-0.44%)
Jun 09, 2011 8.352 8.398 8.333 8.380 1,400 +0.12(+1.46%)
Jun 06, 2011 8.259 8.259 8.259 8.259 323 -0.00(-0.01%)
Jun 03, 2011 8.259 8.361 8.259 8.260 1,212 -0.23(-2.72%)
May 24, 2011 8.278 8.584 8.278 8.491 10,004 +0.19(+2.29%)
May 23, 2011 8.528 8.547 8.301 8.301 1,885 -0.21(-2.45%)
May 20, 2011 8.537 8.658 8.510 8.510 6,621 -0.10(-1.12%)
May 19, 2011 8.606 8.606 8.606 8.606 242 -0.05(-0.61%)
May 18, 2011 8.658 8.658 8.584 8.658 3,038 -0.02(-0.21%)
May 17, 2011 8.640 8.788 8.537 8.677 6,594 +0.09(+1.08%)
May 16, 2011 8.333 8.584 8.333 8.584 6,205 +0.37(+4.52%)
May 13, 2011 8.352 8.352 8.138 8.213 1,293 -0.09(-1.12%)
May 12, 2011 8.138 8.305 8.129 8.305 1,982 +0.17(+2.07%)
May 11, 2011 8.305 8.305 8.129 8.137 2,103 -0.20(-2.36%)
May 09, 2011 8.268 8.333 8.333 8.333 3,771 +0.03(+0.34%)
May 06, 2011 8.305 8.305 8.305 8.305 4,310 +0.19(+2.29%)
May 05, 2011 8.120 8.120 8.120 8.120 269 -0.01(-0.11%)
May 04, 2011 8.073 8.259 8.073 8.129 5,225 -0.14(-1.68%)
May 03, 2011 8.027 8.268 7.888 8.268 13,698 +0.29(+3.60%)
May 02, 2011 7.981 7.981 7.981 7.981 862 -0.14(-1.71%)
Apr 28, 2011 8.120 8.120 8.120 8.120 0 +0.00(+0.00%)
Apr 27, 2011 7.851 8.333 7.851 8.120 4,094 +0.35(+4.54%)
Apr 26, 2011 7.860 8.166 7.767 7.767 8,638 +0.17(+2.20%)
Apr 25, 2011 7.758 7.758 7.498 7.600 5,091 -0.07(-0.97%)
Apr 21, 2011 7.563 7.674 7.554 7.674 6,277 +0.12(+1.60%)
Apr 20, 2011 7.461 7.600 7.461 7.554 3,103 -0.03(-0.37%)
Apr 19, 2011 7.275 7.684 7.238 7.582 6,481 +0.36(+5.01%)
Apr 18, 2011 7.368 7.405 7.090 7.220 54,314 -0.19(-2.63%)
Apr 15, 2011 7.415 7.656 7.220 7.415 5,865 +0.05(+0.63%)
Apr 14, 2011 7.257 7.461 7.257 7.368 1,401 +0.22(+3.12%)
Apr 13, 2011 7.186 7.186 6.960 7.145 1,780 +0.15(+2.12%)
Apr 12, 2011 6.913 7.043 6.793 6.997 23,082 +0.09(+1.34%)
Apr 11, 2011 7.368 7.368 6.765 6.904 37,143 -0.25(-3.50%)
Apr 08, 2011 7.155 7.155 7.155 7.155 128 -0.04(-0.52%)
Apr 07, 2011 7.108 7.210 7.108 7.192 1,082 -0.03(-0.39%)
Apr 06, 2011 7.266 7.563 7.136 7.220 5,177 -0.10(-1.39%)
Apr 05, 2011 7.656 7.777 7.322 7.322 7,747 -0.35(-4.59%)
Apr 04, 2011 7.674 7.674 7.674 7.674 107 -0.15(-1.90%)
Apr 01, 2011 7.869 7.879 7.823 7.823 1,023 +0.03(+0.36%)
Mar 31, 2011 7.546 7.795 7.546 7.795 264 +0.15(+1.94%)
Mar 30, 2011 7.647 7.795 7.647 7.647 3,663 -0.01(-0.12%)
Mar 29, 2011 7.749 7.749 7.647 7.656 862 -0.11(-1.43%)
Mar 25, 2011 7.767 7.767 7.767 7.767 0 +0.11(+1.45%)
Mar 24, 2011 7.786 7.786 7.572 7.656 969 -0.18(-2.25%)
Mar 23, 2011 7.609 7.981 7.609 7.832 8,173 +0.35(+4.71%)
Mar 22, 2011 7.786 7.786 7.350 7.480 950 -0.25(-3.24%)
Mar 21, 2011 7.136 7.925 7.016 7.730 13,474 +0.77(+11.07%)
Mar 18, 2011 7.238 7.238 6.960 6.960 5,683 -0.32(-4.46%)
Mar 17, 2011 7.331 7.442 7.285 7.285 9,376 -0.06(-0.82%)
Mar 15, 2011 7.345 7.345 7.345 7.345 0 +0.17(+2.39%)
Mar 14, 2011 7.173 7.173 7.173 7.173 215 -0.02(-0.26%)
Mar 09, 2011 7.192 7.192 7.192 7.192 0 +0.21(+3.06%)
Mar 08, 2011 7.377 7.377 6.978 6.978 8,909 -0.32(-4.45%)
Mar 07, 2011 7.303 7.303 7.303 7.303 276 +0.11(+1.55%)
Mar 04, 2011 7.201 7.201 7.192 7.192 1,077 -0.16(-2.15%)
Mar 03, 2011 7.164 7.415 7.164 7.350 2,681 +0.12(+1.67%)
Mar 02, 2011 7.192 7.229 7.127 7.229 2,470 +0.14(+1.96%)
Mar 01, 2011 7.340 7.340 7.016 7.090 1,643 -0.12(-1.67%)
Feb 28, 2011 7.461 7.461 6.969 7.210 11,433 -0.06(-0.77%)
Feb 25, 2011 7.517 7.517 7.197 7.266 6,321 -0.08(-1.14%)
Feb 24, 2011 7.470 7.665 7.350 7.350 6,610 -0.12(-1.61%)
Feb 23, 2011 7.340 7.470 7.340 7.470 2,478 -0.05(-0.62%)
Feb 22, 2011 7.888 7.888 7.377 7.517 7,504 -0.32(-4.14%)
Feb 18, 2011 7.841 7.841 7.841 7.841 1,077 -0.05(-0.59%)
Feb 17, 2011 7.767 7.888 7.702 7.888 5,897 +0.26(+3.47%)
Feb 15, 2011 7.637 7.623 7.623 7.623 3,556 -0.09(-1.14%)
Feb 14, 2011 7.665 7.712 7.656 7.712 538 -0.14(-1.83%)
Feb 11, 2011 7.855 7.855 7.855 7.855 1,077 -0.03(-0.41%)
Feb 10, 2011 7.888 7.888 7.888 7.888 215 +0.09(+1.19%)
Feb 09, 2011 7.888 7.888 7.749 7.795 3,834 -0.21(-2.62%)
Feb 08, 2011 7.926 8.046 7.888 8.005 5,555 +0.08(+1.01%)
Feb 04, 2011 7.869 7.925 7.925 7.925 13,146 +0.06(+0.81%)
Feb 03, 2011 7.730 7.869 7.517 7.861 5,016 +0.12(+1.56%)
Feb 02, 2011 7.405 7.749 7.405 7.740 2,525 +0.33(+4.39%)
Feb 01, 2011 7.415 7.415 7.415 7.415 670 +0.22(+3.10%)
Jan 31, 2011 7.145 7.192 7.145 7.192 1,432 +0.00(+0.00%)
Jan 28, 2011 7.210 7.238 7.192 7.192 5,843 +0.00(+0.00%)
Jan 27, 2011 7.238 7.238 7.006 7.192 3,340 +0.00(+0.00%)
Jan 26, 2011 7.192 7.192 7.192 7.192 2,262 +0.05(+0.65%)
Jan 25, 2011 7.285 7.317 7.145 7.145 2,824 +0.03(+0.39%)
Jan 24, 2011 7.563 7.572 7.025 7.118 17,133 -0.54(-7.03%)
Jan 20, 2011 7.656 7.656 7.656 7.656 1,077 +0.00(+0.00%)
Jan 19, 2011 7.600 7.656 7.554 7.656 4,042 +0.10(+1.35%)
Jan 14, 2011 7.248 7.554 7.554 7.554 3,448 +0.08(+1.12%)
Jan 13, 2011 7.470 7.665 7.470 7.470 2,234 +0.05(+0.62%)
Jan 12, 2011 7.535 7.535 7.424 7.424 3,866 +0.03(+0.38%)
Jan 11, 2011 7.563 7.563 7.368 7.396 1,489 -0.03(-0.38%)
Jan 10, 2011 7.108 7.563 7.108 7.424 2,960 +0.46(+6.67%)
Jan 07, 2011 6.997 7.108 6.960 6.960 3,564 +0.02(+0.27%)
Jan 05, 2011 6.700 6.941 6.941 6.941 2,478 +0.21(+3.17%)
Jan 04, 2011 6.876 6.913 6.728 6.728 4,197 +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.