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 (%)
Nov 30, 2011 8.481 8.481 8.341 8.378 2,146 +0.04(+0.45%)
Nov 29, 2011 8.341 8.383 8.341 8.341 1,054 +0.04(+0.46%)
Nov 25, 2011 8.257 8.302 8.302 8.302 751 -0.09(-1.12%)
Nov 23, 2011 8.341 8.397 8.266 8.397 1,929 +0.04(+0.45%)
Nov 22, 2011 8.359 8.359 8.359 8.359 155 -0.07(-0.77%)
Nov 21, 2011 8.425 8.425 8.425 8.425 428 +0.07(+0.78%)
Nov 17, 2011 8.359 8.359 8.359 8.359 0 +0.01(+0.11%)
Nov 16, 2011 8.350 8.350 8.350 8.350 214 -0.07(-0.81%)
Nov 14, 2011 8.341 8.418 8.418 8.418 5,794 +0.07(+0.80%)
Nov 11, 2011 8.397 8.397 8.341 8.352 3,970 +0.01(+0.13%)
Nov 10, 2011 8.397 8.397 8.341 8.341 643 -0.02(-0.22%)
Nov 09, 2011 8.481 8.481 8.359 8.359 529 -0.04(-0.44%)
Nov 08, 2011 8.397 8.397 8.359 8.397 1,085 +0.06(+0.67%)
Nov 07, 2011 8.350 8.387 8.341 8.341 3,660 -0.06(-0.67%)
Nov 04, 2011 8.350 8.397 8.350 8.397 333 -0.03(-0.33%)
Nov 03, 2011 8.434 8.467 8.359 8.425 12,018 +0.10(+1.22%)
Nov 02, 2011 8.434 8.434 8.323 8.323 2,789 -0.11(-1.31%)
Nov 01, 2011 8.341 8.434 8.341 8.434 804 +0.14(+1.69%)
Oct 31, 2011 8.294 8.294 8.294 8.294 387 -0.14(-1.66%)
Oct 28, 2011 8.446 8.446 8.248 8.434 1,073 +0.06(+0.67%)
Oct 27, 2011 8.471 8.481 8.317 8.378 2,771 -0.04(-0.44%)
Oct 25, 2011 8.602 8.415 8.415 8.415 1,609 -0.13(-1.53%)
Oct 24, 2011 8.499 8.546 8.350 8.546 2,708 +0.21(+2.57%)
Oct 21, 2011 8.331 8.331 8.331 8.331 321 -0.07(-0.82%)
Oct 20, 2011 8.341 8.400 8.341 8.400 4,801 -0.08(-0.95%)
Oct 19, 2011 8.481 8.527 8.425 8.481 4,506 +0.00(+0.00%)
Oct 18, 2011 8.341 8.591 8.313 8.481 3,609 +0.11(+1.34%)
Oct 13, 2011 8.406 8.369 8.369 8.369 214 -0.02(-0.22%)
Oct 12, 2011 8.387 8.481 8.369 8.387 30,038 +0.00(+0.00%)
Oct 11, 2011 8.387 8.387 8.387 8.387 429 -0.09(-1.10%)
Oct 10, 2011 8.359 8.481 8.359 8.481 6,282 +0.15(+1.79%)
Oct 07, 2011 8.331 8.331 8.331 8.331 107 -0.27(-3.18%)
Oct 06, 2011 8.605 8.605 8.605 8.605 321 +0.34(+4.10%)
Oct 04, 2011 8.266 8.266 8.266 8.266 0 -0.12(-1.44%)
Oct 03, 2011 8.154 8.387 8.154 8.387 344 +0.21(+2.62%)
Sep 30, 2011 8.313 8.313 8.173 8.173 751 -0.12(-1.46%)
Sep 28, 2011 8.294 8.294 8.294 8.294 0 +0.00(+0.00%)
Sep 27, 2011 8.294 8.294 8.294 8.294 703 +0.00(+0.00%)
Sep 26, 2011 8.192 8.294 8.164 8.294 1,073 -0.19(-2.20%)
Sep 23, 2011 8.481 8.481 8.481 8.481 284 +0.00(+0.00%)
Sep 22, 2011 8.499 8.499 8.453 8.481 2,353 -0.14(-1.62%)
Sep 20, 2011 8.695 8.620 8.620 8.620 2,789 +0.07(+0.76%)
Sep 16, 2011 8.667 8.555 8.555 8.555 751 -0.16(-1.82%)
Sep 15, 2011 8.443 8.714 8.154 8.714 1,250 +0.13(+1.52%)
Sep 14, 2011 8.406 8.658 8.406 8.583 978 -0.03(-0.30%)
Sep 12, 2011 8.609 8.609 8.609 8.609 0 +0.50(+6.18%)
Sep 09, 2011 8.341 8.341 8.108 8.108 536 -0.26(-3.11%)
Sep 07, 2011 8.369 8.369 8.369 8.369 0 -0.03(-0.33%)
Sep 06, 2011 8.620 8.620 8.397 8.397 214 -0.22(-2.59%)
Sep 02, 2011 8.620 8.620 8.620 8.620 107 +0.00(+0.00%)
Sep 01, 2011 8.620 8.732 8.620 8.620 3,846 -0.11(-1.28%)
Aug 31, 2011 8.732 8.732 8.732 8.732 1,073 -0.07(-0.85%)
Aug 30, 2011 8.648 8.844 8.648 8.807 1,287 +0.01(+0.11%)
Aug 29, 2011 8.341 8.797 8.341 8.797 8,683 +0.00(+0.00%)
Aug 26, 2011 8.853 8.853 8.797 8.797 214 +0.30(+3.51%)
Aug 25, 2011 8.490 8.499 8.481 8.499 2,885 +0.08(+0.91%)
Aug 23, 2011 8.425 8.423 8.423 8.423 107 -0.23(-2.61%)
Aug 22, 2011 8.481 8.648 8.358 8.648 608 +0.17(+1.98%)
Aug 19, 2011 8.397 8.481 8.341 8.481 1,627 +0.02(+0.22%)
Aug 18, 2011 8.462 8.462 8.462 8.462 321 -0.04(-0.44%)
Aug 16, 2011 8.341 8.499 8.499 8.499 3,970 +0.16(+1.90%)
Aug 15, 2011 8.341 8.387 8.341 8.341 858 -0.03(-0.33%)
Aug 11, 2011 8.378 8.369 8.369 8.369 536 -0.21(-2.50%)
Aug 09, 2011 8.583 8.583 8.583 8.583 0 -0.27(-3.05%)
Aug 08, 2011 8.853 8.853 8.853 8.853 429 -0.14(-1.55%)
Aug 05, 2011 9.086 9.086 8.947 8.993 2,253 +0.05(+0.52%)
Aug 04, 2011 8.965 8.965 8.947 8.947 1,073 -0.05(-0.52%)
Aug 03, 2011 9.096 9.096 8.956 8.993 6,060 -0.09(-1.03%)
Aug 02, 2011 9.049 9.133 9.040 9.086 3,547 -0.05(-0.51%)
Aug 01, 2011 9.124 9.133 9.040 9.133 2,309 +0.01(+0.10%)
Jul 29, 2011 9.030 9.189 9.021 9.124 7,907 +0.13(+1.45%)
Jul 28, 2011 8.984 8.993 8.984 8.993 214 -0.14(-1.53%)
Jul 27, 2011 9.133 9.133 8.993 9.133 4,078 +0.03(+0.31%)
Jul 26, 2011 8.574 9.252 8.574 9.105 17,624 +0.54(+6.31%)
Jul 25, 2011 8.583 8.639 8.481 8.564 13,813 +0.04(+0.44%)
Jul 22, 2011 8.470 8.546 8.443 8.527 12,419 +0.03(+0.33%)
Jul 20, 2011 8.499 8.499 8.499 8.499 0 -0.03(-0.33%)
Jul 19, 2011 8.443 8.583 8.434 8.527 2,690 +0.14(+1.67%)
Jul 15, 2011 8.266 8.387 8.387 8.387 536 +0.04(+0.45%)
Jul 14, 2011 8.387 8.387 8.341 8.350 4,764 -0.04(-0.44%)
Jul 13, 2011 8.331 8.387 8.331 8.387 1,063 +0.00(+0.00%)
Jul 12, 2011 8.341 8.387 8.341 8.387 1,927 +0.08(+1.01%)
Jul 11, 2011 8.182 8.303 8.182 8.303 2,652 +0.03(+0.39%)
Jul 08, 2011 8.201 8.341 8.145 8.271 1,220 +0.10(+1.20%)
Jul 07, 2011 8.341 8.341 8.173 8.173 265 -0.15(-1.79%)
Jul 06, 2011 8.257 8.341 8.257 8.322 924 +0.06(+0.68%)
Jul 05, 2011 8.397 8.397 8.266 8.266 2,680 -0.18(-2.10%)
Jul 01, 2011 8.313 8.443 8.126 8.443 6,974 +0.13(+1.57%)
Jun 30, 2011 8.313 8.313 8.313 8.313 321 -0.10(-1.22%)
Jun 29, 2011 8.453 8.453 8.359 8.415 3,069 -0.02(-0.22%)
Jun 28, 2011 8.397 8.481 8.397 8.434 858 -0.06(-0.66%)
Jun 27, 2011 8.499 8.620 8.481 8.490 17,958 -0.02(-0.22%)
Jun 24, 2011 8.602 8.602 8.387 8.509 718 +0.11(+1.33%)
Jun 23, 2011 8.499 8.527 8.397 8.397 1,819 +0.06(+0.67%)
Jun 21, 2011 8.387 8.341 8.341 8.341 1,931 -0.01(-0.11%)
Jun 20, 2011 8.304 8.406 8.165 8.350 5,523 +0.14(+1.69%)
Jun 17, 2011 8.304 8.304 8.211 8.211 6,071 +0.05(+0.57%)
Jun 16, 2011 8.211 8.211 8.165 8.165 1,055 -0.05(-0.56%)
Jun 15, 2011 8.211 8.211 8.211 8.211 2,281 -0.02(-0.23%)
Jun 14, 2011 8.304 8.304 8.155 8.229 7,059 -0.04(-0.53%)
Jun 13, 2011 8.257 8.273 8.257 8.273 597 -0.07(-0.81%)
Jun 10, 2011 8.276 8.369 8.276 8.341 1,886 -0.04(-0.44%)
Jun 09, 2011 8.350 8.396 8.332 8.378 1,401 +0.12(+1.46%)
Jun 06, 2011 8.257 8.257 8.257 8.257 323 -0.00(-0.01%)
Jun 03, 2011 8.257 8.359 8.257 8.258 1,212 -0.23(-2.72%)
May 24, 2011 8.276 8.582 8.276 8.489 10,006 +0.19(+2.29%)
May 23, 2011 8.526 8.545 8.299 8.299 1,886 -0.21(-2.45%)
May 20, 2011 8.536 8.656 8.508 8.508 6,623 -0.10(-1.12%)
May 19, 2011 8.604 8.604 8.604 8.604 242 -0.05(-0.61%)
May 18, 2011 8.656 8.656 8.582 8.656 3,039 -0.02(-0.21%)
May 17, 2011 8.638 8.786 8.536 8.675 6,596 +0.09(+1.08%)
May 16, 2011 8.332 8.582 8.332 8.582 6,207 +0.37(+4.52%)
May 13, 2011 8.350 8.350 8.137 8.211 1,293 -0.09(-1.12%)
May 12, 2011 8.137 8.304 8.127 8.304 1,983 +0.17(+2.07%)
May 11, 2011 8.304 8.304 8.127 8.135 2,103 -0.20(-2.36%)
May 09, 2011 8.267 8.332 8.332 8.332 3,772 +0.03(+0.34%)
May 06, 2011 8.304 8.304 8.304 8.304 4,311 +0.19(+2.29%)
May 05, 2011 8.118 8.118 8.118 8.118 269 -0.01(-0.11%)
May 04, 2011 8.072 8.257 8.072 8.127 5,226 -0.14(-1.68%)
May 03, 2011 8.025 8.267 7.886 8.267 13,701 +0.29(+3.60%)
May 02, 2011 7.979 7.979 7.979 7.979 862 -0.14(-1.71%)
Apr 28, 2011 8.118 8.118 8.118 8.118 0 +0.00(+0.00%)
Apr 27, 2011 7.849 8.331 7.849 8.118 4,095 +0.35(+4.54%)
Apr 26, 2011 7.858 8.165 7.766 7.766 8,639 +0.17(+2.20%)
Apr 25, 2011 7.756 7.756 7.497 7.599 5,092 -0.07(-0.97%)
Apr 21, 2011 7.561 7.673 7.552 7.673 6,278 +0.12(+1.60%)
Apr 20, 2011 7.459 7.599 7.459 7.552 3,104 -0.03(-0.37%)
Apr 19, 2011 7.274 7.682 7.237 7.580 6,483 +0.36(+5.01%)
Apr 18, 2011 7.367 7.404 7.088 7.218 54,325 -0.19(-2.63%)
Apr 15, 2011 7.413 7.654 7.218 7.413 5,866 +0.05(+0.63%)
Apr 14, 2011 7.255 7.459 7.255 7.367 1,402 +0.22(+3.12%)
Apr 13, 2011 7.185 7.185 6.958 7.144 1,780 +0.15(+2.12%)
Apr 12, 2011 6.912 7.042 6.791 6.996 23,087 +0.09(+1.34%)
Apr 11, 2011 7.367 7.367 6.764 6.903 37,151 -0.25(-3.50%)
Apr 08, 2011 7.153 7.153 7.153 7.153 128 -0.04(-0.52%)
Apr 07, 2011 7.107 7.209 7.107 7.190 1,083 -0.03(-0.39%)
Apr 06, 2011 7.265 7.561 7.135 7.218 5,178 -0.10(-1.39%)
Apr 05, 2011 7.654 7.775 7.320 7.320 7,749 -0.35(-4.59%)
Apr 04, 2011 7.673 7.673 7.673 7.673 107 -0.15(-1.90%)
Apr 01, 2011 7.868 7.877 7.821 7.821 1,023 +0.03(+0.36%)
Mar 31, 2011 7.545 7.793 7.545 7.793 264 +0.15(+1.94%)
Mar 30, 2011 7.645 7.793 7.645 7.645 3,664 -0.01(-0.12%)
Mar 29, 2011 7.747 7.747 7.645 7.654 862 -0.11(-1.43%)
Mar 25, 2011 7.766 7.766 7.766 7.766 0 +0.11(+1.45%)
Mar 24, 2011 7.784 7.784 7.571 7.654 970 -0.18(-2.25%)
Mar 23, 2011 7.608 7.979 7.608 7.831 8,175 +0.35(+4.71%)
Mar 22, 2011 7.784 7.784 7.348 7.478 950 -0.25(-3.24%)
Mar 21, 2011 7.135 7.923 7.014 7.728 13,477 +0.77(+11.07%)
Mar 18, 2011 7.237 7.237 6.958 6.958 5,684 -0.32(-4.46%)
Mar 17, 2011 7.330 7.441 7.283 7.283 9,378 -0.06(-0.82%)
Mar 15, 2011 7.343 7.343 7.343 7.343 0 +0.17(+2.39%)
Mar 14, 2011 7.172 7.172 7.172 7.172 215 -0.02(-0.26%)
Mar 09, 2011 7.190 7.190 7.190 7.190 0 +0.21(+3.06%)
Mar 08, 2011 7.376 7.376 6.977 6.977 8,911 -0.32(-4.45%)
Mar 07, 2011 7.302 7.302 7.302 7.302 277 +0.11(+1.55%)
Mar 04, 2011 7.200 7.200 7.190 7.190 1,077 -0.16(-2.15%)
Mar 03, 2011 7.163 7.413 7.163 7.348 2,681 +0.12(+1.67%)
Mar 02, 2011 7.190 7.227 7.125 7.227 2,471 +0.14(+1.96%)
Mar 01, 2011 7.339 7.339 7.014 7.088 1,643 -0.12(-1.67%)
Feb 28, 2011 7.459 7.459 6.968 7.209 11,435 -0.06(-0.77%)
Feb 25, 2011 7.515 7.515 7.195 7.265 6,322 -0.08(-1.14%)
Feb 24, 2011 7.469 7.664 7.348 7.348 6,611 -0.12(-1.61%)
Feb 23, 2011 7.339 7.469 7.339 7.469 2,479 -0.05(-0.62%)
Feb 22, 2011 7.886 7.886 7.376 7.515 7,506 -0.32(-4.14%)
Feb 18, 2011 7.840 7.840 7.840 7.840 1,077 -0.05(-0.59%)
Feb 17, 2011 7.766 7.886 7.701 7.886 5,898 +0.26(+3.47%)
Feb 15, 2011 7.636 7.622 7.622 7.622 3,556 -0.09(-1.14%)
Feb 14, 2011 7.664 7.710 7.654 7.710 538 -0.14(-1.83%)
Feb 11, 2011 7.854 7.854 7.854 7.854 1,077 -0.03(-0.41%)
Feb 10, 2011 7.886 7.886 7.886 7.886 215 +0.09(+1.19%)
Feb 09, 2011 7.886 7.886 7.748 7.793 3,834 -0.21(-2.62%)
Feb 08, 2011 7.924 8.044 7.886 8.003 5,556 +0.08(+1.01%)
Feb 04, 2011 7.868 7.923 7.923 7.923 13,149 +0.06(+0.81%)
Feb 03, 2011 7.728 7.868 7.515 7.859 5,017 +0.12(+1.56%)
Feb 02, 2011 7.404 7.747 7.404 7.739 2,526 +0.33(+4.39%)
Feb 01, 2011 7.413 7.413 7.413 7.413 670 +0.22(+3.10%)
Jan 31, 2011 7.144 7.190 7.144 7.190 1,432 +0.00(+0.00%)
Jan 28, 2011 7.209 7.237 7.190 7.190 5,845 +0.00(+0.00%)
Jan 27, 2011 7.237 7.237 7.005 7.190 3,341 +0.00(+0.00%)
Jan 26, 2011 7.190 7.190 7.190 7.190 2,263 +0.05(+0.65%)
Jan 25, 2011 7.283 7.316 7.144 7.144 2,824 +0.03(+0.39%)
Jan 24, 2011 7.561 7.571 7.023 7.116 17,137 -0.54(-7.03%)
Jan 20, 2011 7.654 7.654 7.654 7.654 1,077 +0.00(+0.00%)
Jan 19, 2011 7.599 7.654 7.552 7.654 4,042 +0.10(+1.35%)
Jan 14, 2011 7.246 7.552 7.552 7.552 3,449 +0.08(+1.12%)
Jan 13, 2011 7.469 7.664 7.469 7.469 2,235 +0.05(+0.62%)
Jan 12, 2011 7.534 7.534 7.422 7.422 3,867 +0.03(+0.38%)
Jan 11, 2011 7.561 7.561 7.367 7.394 1,489 -0.03(-0.37%)
Jan 10, 2011 7.107 7.561 7.107 7.422 2,960 +0.46(+6.67%)
Jan 07, 2011 6.996 7.107 6.958 6.959 3,565 +0.02(+0.27%)
Jan 05, 2011 6.699 6.940 6.940 6.940 2,479 +0.21(+3.17%)
Jan 04, 2011 6.875 6.912 6.726 6.726 4,198 +0.00(+0.00%)
Jan 03, 2011 6.699 6.838 6.699 6.726 5,003 +0.10(+1.58%)
Dec 31, 2010 6.541 6.726 6.541 6.622 6,943 +0.09(+1.38%)
Dec 30, 2010 6.819 6.958 6.258 6.532 14,137 -0.32(-4.74%)
Dec 29, 2010 6.829 6.856 6.819 6.856 3,001 +0.04(+0.54%)
Dec 28, 2010 6.875 6.949 6.819 6.819 6,025 -0.20(-2.91%)
Dec 27, 2010 7.005 7.079 6.866 7.023 1,219 +0.16(+2.30%)
Dec 23, 2010 6.764 6.866 6.731 6.866 6,561 +0.09(+1.37%)
Dec 22, 2010 6.838 7.515 6.392 6.773 25,461 -0.26(-3.69%)
Dec 21, 2010 7.330 7.330 6.532 7.033 24,931 -0.54(-7.11%)
Dec 17, 2010 7.432 7.571 7.571 7.571 2,274 +0.06(+0.80%)
Dec 16, 2010 7.349 7.525 7.155 7.511 2,441 +0.26(+3.63%)
Dec 15, 2010 7.074 7.257 7.074 7.248 1,153 +0.05(+0.64%)
Dec 14, 2010 7.848 7.848 6.841 7.201 1,618 -0.41(-5.34%)
Dec 13, 2010 7.608 7.608 7.608 7.608 0 +0.00(+0.00%)
Dec 10, 2010 7.635 7.635 7.608 7.608 4,765 +0.02(+0.24%)
Dec 09, 2010 7.571 7.589 7.571 7.589 324 +0.08(+1.04%)
Dec 08, 2010 7.709 7.848 7.511 7.511 2,220 -0.14(-1.87%)
Dec 07, 2010 7.654 7.724 7.654 7.654 676 -0.20(-2.59%)
Dec 06, 2010 7.903 7.931 7.765 7.857 7,230 +0.20(+2.65%)
Dec 03, 2010 7.562 7.848 7.495 7.654 19,872 +0.22(+2.98%)
Dec 02, 2010 7.386 7.571 7.377 7.432 7,965 +0.05(+0.63%)
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.