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

Qcr Holdings Inc (NQ: QCRH )

59.59 -0.39 (-0.65%)
Streaming Delayed Price Updated: 9:44 AM EDT, May 20, 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, 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%)
Jul 01, 2002 6.044 6.044 6.044 6.044 326 -0.00(-0.07%)
Jun 28, 2002 6.007 6.069 6.007 6.048 10,440 +0.06(+1.02%)
Jun 27, 2002 6.048 6.048 5.885 5.987 28,547 -0.06(-1.01%)
Jun 26, 2002 6.048 6.048 6.048 6.048 3,262 +0.00(+0.00%)
Jun 25, 2002 6.048 6.048 6.028 6.048 3,099 -0.05(-0.76%)
Jun 21, 2002 6.095 6.095 6.095 6.095 1,305 -0.00(-0.04%)
Jun 20, 2002 6.097 6.097 6.093 6.097 2,446 +0.01(+0.13%)
Jun 19, 2002 6.089 6.089 6.089 6.089 0 +0.00(+0.00%)
Jun 18, 2002 6.130 6.130 6.089 6.089 1,957 -0.10(-1.65%)
Jun 17, 2002 6.150 6.191 6.150 6.191 652 +0.06(+1.00%)
Jun 14, 2002 6.130 6.130 6.130 6.130 163 +0.00(+0.00%)
Jun 12, 2002 6.130 6.130 6.130 6.130 163 +0.04(+0.67%)
Jun 11, 2002 6.089 6.089 6.089 6.089 163 -0.04(-0.67%)
Jun 10, 2002 6.089 6.130 6.089 6.130 489 -0.06(-0.99%)
Jun 07, 2002 6.007 6.191 6.007 6.191 3,752 +0.27(+4.48%)
Jun 06, 2002 5.926 5.926 5.926 5.926 163 -0.02(-0.34%)
Jun 05, 2002 5.824 6.028 5.824 5.946 4,241 -0.08(-1.36%)
May 31, 2002 6.069 6.069 6.028 6.028 2,773 +0.20(+3.51%)
May 28, 2002 5.762 5.824 5.762 5.824 1,305 +0.02(+0.35%)
May 27, 2002 5.844 5.844 5.803 5.803 652 +0.00(+0.00%)
May 24, 2002 5.844 5.844 5.803 5.803 652 -0.02(-0.35%)
May 23, 2002 5.803 5.824 5.803 5.824 652 +0.08(+1.42%)
May 22, 2002 5.803 5.844 5.742 5.742 2,936 +0.22(+4.07%)
May 21, 2002 5.517 5.517 5.517 5.517 163 +0.00(+0.00%)
May 20, 2002 5.517 5.517 5.517 5.517 326 +0.02(+0.45%)
May 17, 2002 5.493 5.493 5.493 5.493 0 +0.00(+0.00%)
May 16, 2002 5.493 5.493 5.493 5.493 0 +0.00(+0.00%)
May 15, 2002 5.493 5.493 5.493 5.493 163 -0.02(-0.44%)
May 14, 2002 5.517 5.517 5.517 5.517 0 +0.00(+0.00%)
May 13, 2002 5.517 5.517 5.517 5.517 163 +0.03(+0.60%)
May 10, 2002 5.484 5.484 5.484 5.484 326 +0.01(+0.15%)
May 09, 2002 5.435 5.537 5.435 5.476 978 +0.06(+1.13%)
May 08, 2002 5.374 5.415 5.374 5.415 3,588 +0.04(+0.76%)
May 07, 2002 5.313 5.374 5.313 5.374 53,996 -0.04(-0.75%)
May 06, 2002 5.456 5.456 5.415 5.415 2,283 +0.00(+0.00%)
May 03, 2002 5.374 5.415 5.374 5.415 2,120 +0.00(+0.00%)
May 02, 2002 5.415 5.415 5.415 5.415 1,631 +0.02(+0.38%)
May 01, 2002 5.394 5.394 5.394 5.394 0 +0.00(+0.00%)
Apr 30, 2002 5.394 5.394 5.394 5.394 0 +0.00(+0.00%)
Apr 29, 2002 5.394 5.394 5.394 5.394 0 +0.00(+0.00%)
Apr 26, 2002 5.394 5.394 5.394 5.394 4,241 +0.02(+0.38%)
Apr 25, 2002 5.374 5.374 5.374 5.374 4,078 +0.00(+0.00%)
Apr 24, 2002 5.374 5.374 5.374 5.374 1,305 -0.02(-0.38%)
Apr 23, 2002 5.456 5.456 5.394 5.394 6,851 +0.00(+0.00%)
Apr 22, 2002 5.374 5.394 5.374 5.394 20,228 +0.02(+0.38%)
Apr 19, 2002 5.394 5.394 5.374 5.374 815 -0.10(-1.87%)
Apr 18, 2002 5.476 5.476 5.476 5.476 0 +0.00(+0.00%)
Apr 17, 2002 5.476 5.476 5.476 5.476 652 +0.06(+1.13%)
Apr 16, 2002 5.415 5.415 5.415 5.415 0 +0.00(+0.00%)
Apr 15, 2002 5.415 5.415 5.415 5.415 163 -0.08(-1.49%)
Apr 12, 2002 5.497 5.497 5.497 5.497 326 +0.10(+1.89%)
Apr 11, 2002 5.415 5.443 5.394 5.394 4,730 +0.00(+0.08%)
Apr 10, 2002 5.362 5.423 5.362 5.390 2,120 +0.03(+0.61%)
Apr 09, 2002 5.337 5.358 5.337 5.358 1,794 +0.00(+0.08%)
Apr 08, 2002 5.317 5.378 5.317 5.354 11,908 +0.04(+0.69%)
Apr 05, 2002 5.317 5.317 5.317 5.317 0 +0.00(+0.00%)
Apr 04, 2002 5.317 5.317 5.317 5.317 0 +0.00(+0.00%)
Apr 03, 2002 5.317 5.317 5.317 5.317 0 +0.00(+0.00%)
Apr 02, 2002 5.317 5.317 5.317 5.317 0 +0.00(+0.00%)
Apr 01, 2002 5.317 5.317 5.317 5.317 0 +0.00(+0.00%)
Mar 29, 2002 5.401 5.401 5.317 5.317 3,752 +0.00(+0.00%)
Mar 28, 2002 5.401 5.401 5.317 5.317 3,752 -0.12(-2.18%)
Mar 27, 2002 5.435 5.435 5.435 5.435 0 +0.00(+0.00%)
Mar 26, 2002 5.394 5.435 5.394 5.435 4,078 +0.12(+2.31%)
Mar 25, 2002 5.456 5.456 5.313 5.313 8,972 -0.14(-2.62%)
Mar 22, 2002 5.456 5.456 5.456 5.456 163 -0.02(-0.37%)
Mar 21, 2002 5.476 5.497 5.476 5.476 2,773 +0.00(+0.00%)
Mar 20, 2002 5.435 5.476 5.427 5.476 4,241 +0.04(+0.75%)
Mar 19, 2002 5.476 5.476 5.435 5.435 2,610 +0.08(+1.53%)
Mar 18, 2002 5.354 5.354 5.354 5.354 652 -0.06(-1.13%)
Mar 15, 2002 5.415 5.415 5.415 5.415 163 -0.06(-1.12%)
Mar 14, 2002 5.435 5.476 5.435 5.476 489 +0.14(+2.68%)
Mar 13, 2002 5.272 5.333 5.272 5.333 4,730 +0.18(+3.57%)
Mar 12, 2002 5.149 5.149 5.149 5.149 1,631 +0.04(+0.80%)
Mar 11, 2002 5.108 5.108 5.108 5.108 0 +0.00(+0.00%)
Mar 08, 2002 5.292 5.292 5.108 5.108 3,588 -0.14(-2.72%)
Mar 07, 2002 5.251 5.251 5.251 5.251 0 +0.00(+0.00%)
Mar 06, 2002 5.170 5.313 5.170 5.251 4,241 +0.10(+1.98%)
Mar 05, 2002 5.149 5.149 5.149 5.149 1,957 -0.06(-1.18%)
Mar 04, 2002 5.211 5.211 5.211 5.211 163 -0.04(-0.78%)
Mar 01, 2002 5.211 5.251 5.211 5.251 326 +0.04(+0.78%)
Feb 28, 2002 5.211 5.211 5.211 5.211 1,468 +0.08(+1.59%)
Feb 27, 2002 5.129 5.129 5.129 5.129 163 -0.08(-1.57%)
Feb 26, 2002 5.211 5.211 5.211 5.211 0 +0.00(+0.00%)
Feb 25, 2002 5.149 5.211 5.149 5.211 1,631 +0.10(+2.00%)
Feb 22, 2002 5.108 5.108 5.108 5.108 0 +0.00(+0.00%)
Feb 21, 2002 5.108 5.108 5.108 5.108 326 -0.02(-0.40%)
Feb 20, 2002 5.129 5.129 5.129 5.129 1,631 +0.00(+0.00%)
Feb 19, 2002 5.129 5.129 5.129 5.129 815 +0.00(+0.00%)
Feb 18, 2002 5.108 5.129 5.108 5.129 978 +0.00(+0.00%)
Feb 15, 2002 5.108 5.129 5.108 5.129 978 +0.02(+0.40%)
Feb 14, 2002 5.190 5.190 4.924 5.108 3,099 -0.10(-1.96%)
Feb 13, 2002 5.211 5.211 5.211 5.211 0 +0.00(+0.00%)
Feb 12, 2002 5.211 5.211 5.211 5.211 0 +0.00(+0.00%)
Feb 11, 2002 5.211 5.211 5.211 5.211 0 +0.00(+0.00%)
Feb 08, 2002 5.264 5.264 5.211 5.211 3,425 -0.10(-1.92%)
Feb 07, 2002 5.313 5.313 5.313 5.313 1,305 +0.08(+1.56%)
Feb 06, 2002 5.231 5.231 5.231 5.231 326 +0.00(+0.00%)
Feb 05, 2002 5.231 5.231 5.231 5.231 489 -0.08(-1.54%)
Feb 04, 2002 5.394 5.394 5.313 5.313 815 +0.00(+0.00%)
Feb 01, 2002 5.313 5.313 5.313 5.313 0 +0.00(+0.00%)
Jan 31, 2002 5.313 5.313 5.313 5.313 9,787 +0.00(+0.00%)
Jan 30, 2002 5.313 5.313 5.313 5.313 163 +0.10(+1.96%)
Jan 29, 2002 5.313 5.313 5.211 5.211 652 -0.10(-1.92%)
Jan 28, 2002 5.251 5.313 5.211 5.313 4,241 +0.22(+4.42%)
Jan 25, 2002 5.088 5.088 5.088 5.088 0 +0.00(+0.00%)
Jan 24, 2002 5.088 5.088 5.088 5.088 0 +0.00(+0.00%)
Jan 23, 2002 4.986 5.088 4.986 5.088 8,156 -0.04(-0.80%)
Jan 22, 2002 5.129 5.129 5.129 5.129 4,078 -0.02(-0.40%)
Jan 21, 2002 4.843 5.149 4.843 5.149 2,446 +0.00(+0.00%)
Jan 18, 2002 4.843 5.149 4.843 5.149 2,446 +0.25(+5.00%)
Jan 17, 2002 4.802 5.149 4.802 4.904 4,078 +0.10(+2.13%)
Jan 16, 2002 4.802 5.149 4.802 4.802 8,809 -0.10(-2.08%)
Jan 15, 2002 5.108 5.108 4.802 4.904 6,362 +0.10(+2.13%)
Jan 14, 2002 4.904 4.904 4.790 4.802 34,257 -0.12(-2.49%)
Jan 11, 2002 4.904 4.924 4.904 4.924 6,851 +0.02(+0.42%)
Jan 10, 2002 4.577 4.904 4.577 4.904 10,277 +0.27(+5.73%)
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.