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 9.103 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%)
Jan 04, 2010 7.503 7.650 7.420 7.586 1,943 -0.09(-1.20%)
Dec 31, 2009 7.678 7.678 7.678 7.678 761 +0.01(+0.12%)
Dec 30, 2009 8.055 8.055 7.669 7.669 6,437 -0.22(-2.80%)
Dec 29, 2009 8.027 8.147 7.641 7.889 6,640 -0.36(-4.35%)
Dec 28, 2009 7.485 8.248 7.448 8.248 10,992 +0.68(+8.99%)
Dec 24, 2009 7.402 8.505 7.365 7.568 13,944 -0.21(-2.72%)
Dec 23, 2009 7.476 7.862 7.457 7.779 14,571 +0.06(+0.83%)
Dec 22, 2009 8.165 8.276 7.448 7.715 23,000 -0.06(-0.71%)
Dec 21, 2009 7.715 8.239 7.715 7.770 761 -0.05(-0.59%)
Dec 18, 2009 7.779 7.816 7.779 7.816 1,087 +0.04(+0.47%)
Dec 17, 2009 7.632 8.000 7.512 7.779 7,773 +0.42(+5.75%)
Dec 16, 2009 7.328 7.834 7.227 7.356 6,471 +0.16(+2.17%)
Dec 15, 2009 7.267 7.267 6.915 7.200 761 +0.21(+3.03%)
Dec 14, 2009 6.887 7.209 6.869 6.988 2,798 +0.05(+0.66%)
Dec 11, 2009 7.007 7.145 6.814 6.942 7,838 +0.17(+2.58%)
Dec 10, 2009 6.804 7.218 6.768 6.768 12,689 -0.06(-0.94%)
Dec 09, 2009 6.896 7.034 6.602 6.832 12,903 -0.22(-3.13%)
Dec 08, 2009 6.924 7.117 6.896 7.053 3,375 +0.11(+1.59%)
Dec 07, 2009 7.908 7.908 6.777 6.942 23,619 -0.87(-11.18%)
Dec 04, 2009 7.816 7.880 7.816 7.816 2,191 +0.42(+5.72%)
Dec 03, 2009 7.430 7.586 7.393 7.393 6,543 +0.01(+0.12%)
Dec 02, 2009 7.163 8.142 7.163 7.384 5,420 +0.29(+4.02%)
Dec 01, 2009 6.988 7.218 6.988 7.099 4,697 +0.02(+0.26%)
Nov 30, 2009 7.181 7.181 7.080 7.080 4,011 -0.06(-0.77%)
Nov 27, 2009 6.850 7.135 6.492 7.135 6,690 +0.15(+2.11%)
Nov 25, 2009 7.439 7.439 6.951 6.988 8,443 -0.48(-6.40%)
Nov 24, 2009 7.264 7.825 7.053 7.466 19,600 -0.51(-6.34%)
Nov 23, 2009 8.082 8.653 7.641 7.972 23,664 +0.10(+1.28%)
Nov 20, 2009 7.448 8.248 7.356 7.871 7,449 -0.53(-6.35%)
Nov 19, 2009 7.448 8.846 7.448 8.404 4,132 +0.13(+1.56%)
Nov 18, 2009 8.349 8.478 8.276 8.276 3,597 +0.12(+1.47%)
Nov 17, 2009 7.834 8.386 7.834 8.156 4,670 +0.22(+2.78%)
Nov 16, 2009 8.276 8.276 7.678 7.935 3,450 -0.45(-5.41%)
Nov 12, 2009 8.390 8.390 8.390 8.390 0 -0.48(-5.45%)
Nov 11, 2009 8.735 8.919 8.735 8.873 1,207 +0.14(+1.58%)
Nov 10, 2009 8.965 8.965 8.735 8.735 4,685 +0.00(+0.00%)
Nov 09, 2009 9.103 9.103 8.735 8.735 6,408 -0.39(-4.23%)
Nov 06, 2009 9.103 9.122 9.011 9.122 3,516 +0.02(+0.20%)
Nov 05, 2009 9.250 9.250 9.103 9.103 870 +0.09(+1.02%)
Nov 04, 2009 9.103 9.103 8.735 9.011 4,058 -0.09(-1.01%)
Nov 03, 2009 9.103 9.103 9.103 9.103 373 +0.00(+0.00%)
Nov 02, 2009 9.103 9.103 9.103 9.103 871 -0.32(-3.41%)
Oct 30, 2009 9.416 9.425 9.416 9.425 1,625 +0.29(+3.22%)
Oct 28, 2009 9.131 9.131 9.131 9.131 0 -0.06(-0.70%)
Oct 27, 2009 9.131 9.195 9.131 9.195 1,087 -0.08(-0.89%)
Oct 26, 2009 9.168 9.351 9.168 9.278 4,238 +0.04(+0.40%)
Oct 23, 2009 9.241 9.241 9.134 9.241 870 -0.06(-0.59%)
Oct 22, 2009 9.453 9.453 9.296 9.296 1,144 +0.10(+1.10%)
Oct 21, 2009 9.200 9.241 9.195 9.195 761 -0.28(-2.91%)
Oct 20, 2009 9.471 9.471 9.471 9.471 2,955 +0.28(+3.00%)
Oct 19, 2009 9.195 9.195 9.195 9.195 108 -0.01(-0.16%)
Oct 16, 2009 9.204 9.210 9.195 9.210 1,783 -0.08(-0.83%)
Oct 15, 2009 9.204 9.287 9.195 9.287 4,458 +0.39(+4.34%)
Oct 13, 2009 9.140 8.901 8.901 8.901 3,480 -0.22(-2.42%)
Oct 12, 2009 9.122 9.122 9.122 9.122 108 +0.02(+0.20%)
Oct 09, 2009 9.186 9.232 9.076 9.103 11,160 -0.34(-3.60%)
Oct 08, 2009 9.103 9.646 9.103 9.443 2,700 +0.43(+4.80%)
Oct 07, 2009 8.873 9.241 8.873 9.011 5,804 -0.09(-1.01%)
Oct 06, 2009 9.250 9.305 9.020 9.103 1,440 -0.09(-1.00%)
Oct 05, 2009 9.103 9.195 9.103 9.195 3,298 +0.09(+1.01%)
Oct 02, 2009 9.241 9.241 9.103 9.103 2,502 -0.25(-2.65%)
Oct 01, 2009 9.324 9.535 9.195 9.351 1,984 -0.03(-0.29%)
Sep 30, 2009 9.223 9.517 9.223 9.379 2,210 -0.07(-0.78%)
Sep 29, 2009 9.655 9.848 9.305 9.453 6,299 +0.22(+2.39%)
Sep 28, 2009 9.655 9.673 9.232 9.232 8,740 +0.12(+1.31%)
Sep 25, 2009 9.453 9.453 9.112 9.112 1,430 -0.41(-4.34%)
Sep 24, 2009 9.342 9.526 9.342 9.526 217 +0.23(+2.47%)
Sep 23, 2009 9.370 9.379 9.269 9.296 870 -0.04(-0.39%)
Sep 22, 2009 9.223 9.351 9.103 9.333 4,338 +0.01(+0.10%)
Sep 21, 2009 9.388 9.425 9.030 9.324 7,417 -0.15(-1.55%)
Sep 18, 2009 9.122 9.471 9.110 9.471 1,769 +0.14(+1.48%)
Sep 17, 2009 9.131 9.517 9.131 9.333 652 +0.23(+2.53%)
Sep 16, 2009 9.388 9.388 8.873 9.103 31,641 -0.06(-0.60%)
Sep 15, 2009 9.122 9.158 9.122 9.158 1,187 +0.16(+1.74%)
Sep 14, 2009 8.965 9.324 8.928 9.002 1,685 -0.22(-2.39%)
Sep 11, 2009 8.947 9.370 8.947 9.223 28,289 +0.21(+2.35%)
Sep 10, 2009 9.195 9.195 9.011 9.011 2,386 -0.09(-1.01%)
Sep 09, 2009 9.085 9.471 9.057 9.103 6,955 -0.37(-3.88%)
Sep 08, 2009 9.085 9.471 9.085 9.471 10,657 +0.39(+4.25%)
Sep 04, 2009 9.048 9.112 9.011 9.085 1,087 +0.17(+1.86%)
Sep 03, 2009 8.919 8.919 8.919 8.919 108 -0.05(-0.51%)
Sep 02, 2009 8.827 8.965 8.818 8.965 978 +0.00(+0.00%)
Sep 01, 2009 9.223 9.223 8.735 8.965 3,583 -0.45(-4.79%)
Aug 31, 2009 9.195 9.526 8.947 9.416 3,352 +0.19(+2.09%)
Aug 28, 2009 9.434 9.434 9.094 9.223 1,196 -0.28(-2.90%)
Aug 27, 2009 9.627 9.664 9.342 9.499 2,501 +0.29(+3.09%)
Aug 26, 2009 9.462 9.462 8.984 9.213 7,488 -0.25(-2.62%)
Aug 25, 2009 10.07 10.07 9.379 9.462 12,687 -0.14(-1.44%)
Aug 24, 2009 9.517 9.848 9.066 9.600 14,346 -0.03(-0.29%)
Aug 21, 2009 9.609 9.912 9.195 9.627 13,665 +0.49(+5.33%)
Aug 20, 2009 9.600 9.600 9.048 9.140 5,781 -0.41(-4.33%)
Aug 19, 2009 9.517 10.02 8.790 9.554 8,074 +0.33(+3.59%)
Aug 18, 2009 9.278 9.876 9.057 9.223 2,066 -0.01(-0.10%)
Aug 17, 2009 8.965 9.655 8.965 9.232 1,626 +0.27(+2.96%)
Aug 13, 2009 8.965 8.966 8.966 8.966 1,413 +0.00(+0.01%)
Aug 12, 2009 8.965 8.965 8.735 8.965 3,762 +0.23(+2.63%)
Aug 11, 2009 8.745 8.745 8.708 8.735 921 -0.66(-7.05%)
Aug 10, 2009 9.471 9.866 9.204 9.397 2,977 +0.17(+1.79%)
Aug 07, 2009 9.572 9.655 9.149 9.232 16,046 -0.51(-5.28%)
Aug 06, 2009 9.333 9.921 9.333 9.747 9,933 +0.63(+6.96%)
Aug 05, 2009 9.278 9.379 9.112 9.112 1,107 +0.06(+0.71%)
Aug 04, 2009 9.333 9.333 9.048 9.048 1,659 -0.37(-3.91%)
Aug 03, 2009 9.379 9.655 9.370 9.416 3,480 +0.07(+0.79%)
Jul 31, 2009 9.259 9.416 9.259 9.342 543 -0.08(-0.88%)
Jul 30, 2009 9.636 9.655 9.241 9.425 3,731 +0.04(+0.39%)
Jul 29, 2009 9.259 9.609 9.259 9.388 6,344 -0.00(-0.04%)
Jul 28, 2009 9.361 9.425 9.333 9.392 2,471 +0.03(+0.33%)
Jul 27, 2009 9.489 9.526 9.232 9.361 8,259 -0.48(-4.86%)
Jul 24, 2009 9.682 9.839 9.682 9.839 1,355 +0.09(+0.94%)
Jul 21, 2009 9.876 9.747 9.747 9.747 4,350 -0.07(-0.75%)
Jul 20, 2009 9.811 9.820 9.710 9.820 1,305 +0.06(+0.66%)
Jul 17, 2009 9.581 10.10 9.480 9.756 30,317 +0.03(+0.28%)
Jul 16, 2009 9.802 9.802 9.581 9.728 1,740 +0.29(+3.02%)
Jul 15, 2009 9.443 9.443 9.443 9.443 251 -0.21(-2.19%)
Jul 14, 2009 9.811 9.903 9.609 9.655 2,303 -0.14(-1.41%)
Jul 10, 2009 9.655 9.793 9.793 9.793 1,957 +0.37(+3.90%)
Jul 07, 2009 9.425 9.425 9.425 9.425 0 +0.00(+0.00%)
Jul 06, 2009 9.103 9.425 9.103 9.425 677 +0.00(+0.00%)
Jul 02, 2009 9.655 9.655 9.149 9.425 5,556 +0.23(+2.50%)
Jul 01, 2009 9.195 9.195 9.195 9.195 1,974 +0.00(+0.00%)
Jun 30, 2009 9.180 9.522 9.180 9.195 1,268 -0.20(-2.15%)
Jun 29, 2009 9.471 9.696 9.388 9.397 1,740 -0.04(-0.39%)
Jun 26, 2009 9.453 9.747 9.287 9.434 2,501 +0.00(+0.00%)
Jun 25, 2009 9.517 9.517 9.351 9.434 6,824 +0.10(+1.08%)
Jun 24, 2009 10.11 10.11 9.155 9.333 7,398 -0.58(-5.84%)
Jun 23, 2009 9.636 9.912 9.195 9.912 29,629 +0.48(+5.07%)
Jun 22, 2009 9.131 9.655 9.094 9.434 14,662 +0.30(+3.32%)
Jun 19, 2009 9.287 9.287 9.039 9.131 1,098 -0.13(-1.39%)
Jun 18, 2009 9.020 9.259 9.020 9.259 3,175 +0.19(+2.13%)
Jun 16, 2009 9.066 9.066 9.066 9.066 0 -0.47(-4.92%)
Jun 15, 2009 9.581 9.581 9.517 9.535 435 +0.06(+0.58%)
Jun 12, 2009 9.057 9.673 9.057 9.480 2,641 -0.02(-0.19%)
Jun 11, 2009 9.333 9.609 9.333 9.499 652 +0.17(+1.77%)
Jun 10, 2009 9.471 9.682 9.195 9.333 1,147 +0.05(+0.49%)
Jun 08, 2009 9.581 9.287 9.287 9.287 6,090 -0.01(-0.10%)
Jun 05, 2009 9.278 9.655 9.112 9.296 8,143 -0.36(-3.71%)
Jun 04, 2009 9.407 9.655 9.195 9.655 11,195 +0.57(+6.28%)
Jun 03, 2009 9.324 9.324 8.947 9.085 4,344 -0.28(-2.95%)
Jun 02, 2009 9.535 9.641 9.324 9.361 652 +0.07(+0.79%)
Jun 01, 2009 9.535 9.535 9.149 9.287 6,585 -0.46(-4.72%)
May 29, 2009 9.195 9.747 9.195 9.747 2,246 +0.38(+4.07%)
May 28, 2009 9.186 9.563 9.186 9.365 2,555 +0.18(+1.95%)
May 27, 2009 8.873 9.195 8.873 9.186 7,034 +0.49(+5.60%)
May 26, 2009 8.790 8.790 8.699 8.699 326 -0.16(-1.77%)
May 22, 2009 8.680 8.873 8.597 8.855 4,785 +0.12(+1.37%)
May 21, 2009 8.689 8.735 8.634 8.735 435 +0.05(+0.53%)
May 20, 2009 8.772 8.689 8.689 8.689 380 -0.08(-0.94%)
May 19, 2009 8.772 8.772 8.772 8.772 595 +0.28(+3.25%)
May 18, 2009 8.558 8.588 8.487 8.496 1,745 -0.05(-0.54%)
May 13, 2009 8.542 8.542 8.542 8.542 0 -0.23(-2.62%)
May 12, 2009 8.551 8.772 8.551 8.772 789 +0.38(+4.49%)
May 11, 2009 8.358 8.625 8.358 8.395 761 +0.17(+2.01%)
May 08, 2009 8.266 8.607 7.816 8.230 39,320 -0.03(-0.33%)
May 07, 2009 8.230 8.294 8.230 8.257 3,262 +0.16(+1.93%)
May 06, 2009 8.110 8.110 7.503 8.101 4,681 -0.04(-0.45%)
May 05, 2009 8.046 8.138 8.046 8.138 13,920 +0.03(+0.34%)
May 04, 2009 8.064 8.119 7.972 8.110 870 +0.03(+0.34%)
May 01, 2009 8.027 8.193 7.981 8.082 1,848 +0.19(+2.45%)
Apr 30, 2009 7.696 7.954 7.696 7.889 1,087 -0.10(-1.27%)
Apr 29, 2009 7.963 8.138 7.816 7.991 5,144 +0.14(+1.76%)
Apr 28, 2009 8.276 8.276 7.687 7.853 6,170 -0.46(-5.53%)
Apr 27, 2009 8.230 8.368 8.184 8.312 11,369 +0.02(+0.22%)
Apr 24, 2009 7.761 8.432 7.761 8.294 1,694 +0.15(+1.80%)
Apr 23, 2009 8.239 8.303 7.899 8.147 6,142 +0.00(+0.00%)
Apr 22, 2009 8.432 8.432 8.138 8.147 1,632 +0.30(+3.87%)
Apr 21, 2009 8.009 8.064 7.843 7.843 1,631 -0.04(-0.47%)
Apr 20, 2009 8.404 8.404 7.797 7.880 4,785 -0.17(-2.17%)
Apr 17, 2009 7.807 8.340 7.807 8.055 2,665 +0.32(+4.16%)
Apr 16, 2009 8.340 8.496 7.641 7.733 5,377 -0.62(-7.38%)
Apr 15, 2009 8.505 8.505 7.908 8.349 6,945 +0.29(+3.65%)
Apr 14, 2009 7.880 8.055 7.880 8.055 217 +0.46(+6.05%)
Apr 13, 2009 7.880 7.880 7.485 7.595 1,956 -0.33(-4.18%)
Apr 09, 2009 7.779 8.423 7.549 7.926 7,694 -0.12(-1.49%)
Apr 08, 2009 8.496 8.496 7.853 8.046 1,740 -0.42(-4.94%)
Apr 07, 2009 7.604 8.763 7.374 8.464 13,377 +1.07(+14.49%)
Apr 06, 2009 7.145 8.046 7.145 7.393 2,718 +0.26(+3.61%)
Apr 03, 2009 7.135 7.135 7.135 7.135 108 -0.68(-8.71%)
Apr 02, 2009 7.981 7.981 7.816 7.816 1,070 +0.42(+5.72%)
Mar 31, 2009 7.135 7.393 7.393 7.393 326 -0.42(-5.41%)
Mar 26, 2009 7.568 7.816 7.568 7.816 17,485 +0.28(+3.66%)
Mar 25, 2009 7.126 7.540 7.540 7.540 0 +0.00(+0.00%)
Mar 24, 2009 7.181 7.540 7.128 7.540 10,302 +0.18(+2.50%)
Mar 23, 2009 7.356 7.356 7.356 7.356 9,244 +0.18(+2.56%)
Mar 20, 2009 7.145 7.577 7.128 7.172 2,628 -0.37(-4.88%)
Mar 19, 2009 7.540 7.540 7.540 7.540 2,084 -0.18(-2.38%)
Mar 18, 2009 7.632 7.724 7.448 7.724 23,899 +0.60(+8.38%)
Mar 17, 2009 7.127 7.127 7.127 7.127 439 -0.41(-5.48%)
Mar 13, 2009 7.283 7.540 7.540 7.540 5,763 +0.26(+3.54%)
Mar 12, 2009 7.283 7.283 7.283 7.283 108 +0.02(+0.25%)
Mar 11, 2009 6.804 7.264 6.804 7.264 674 +0.46(+6.76%)
Mar 10, 2009 6.961 6.961 6.804 6.804 613 -0.09(-1.33%)
Mar 09, 2009 6.896 6.906 6.896 6.896 964 +0.00(+0.00%)
Mar 06, 2009 7.126 7.126 6.547 6.896 7,688 -0.23(-3.23%)
Mar 05, 2009 7.356 7.365 6.988 7.126 10,989 -0.40(-5.37%)
Mar 04, 2009 7.356 7.531 7.301 7.531 10,777 -0.33(-4.21%)
Mar 02, 2009 7.908 7.908 7.862 7.862 5,600 -0.41(-5.00%)
Feb 27, 2009 7.862 8.276 7.853 8.276 5,600 +0.09(+1.12%)
Feb 26, 2009 8.184 8.188 8.092 8.184 13,443 +0.00(+0.00%)
Feb 25, 2009 8.285 8.285 8.184 8.184 787 -0.09(-1.11%)
Feb 24, 2009 8.276 8.276 8.276 8.276 2,392 -0.18(-2.17%)
Feb 20, 2009 8.423 8.459 8.459 8.459 3,045 -0.63(-6.98%)
Feb 19, 2009 8.230 9.131 8.193 9.094 4,532 +0.75(+8.98%)
Feb 18, 2009 8.349 8.345 8.345 8.345 0 +0.00(+0.00%)
Feb 17, 2009 8.345 8.345 8.345 8.345 163 -0.85(-9.25%)
Feb 13, 2009 9.195 9.195 9.195 9.195 873 +0.01(+0.10%)
Feb 12, 2009 9.186 9.186 9.186 9.186 295 +0.00(+0.00%)
Feb 11, 2009 9.168 9.186 8.910 9.186 435 +0.47(+5.38%)
Feb 10, 2009 8.717 8.735 8.717 8.717 3,465 +0.43(+5.22%)
Feb 09, 2009 8.220 8.285 8.202 8.285 435 -0.40(-4.66%)
Feb 05, 2009 8.689 8.689 8.689 8.689 0 +0.00(+0.00%)
Feb 04, 2009 8.689 8.689 8.689 8.689 532 +0.51(+6.18%)
Feb 03, 2009 8.459 8.459 8.101 8.184 5,315 -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.