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

Qcr Holdings Inc (NQ: QCRH )

56.39 +1.43 (+2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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, 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%)
Jan 03, 2011 6.700 6.839 6.700 6.728 5,002 +0.10(+1.58%)
Dec 31, 2010 6.542 6.728 6.542 6.623 6,941 +0.09(+1.38%)
Dec 30, 2010 6.821 6.960 6.259 6.533 14,134 -0.32(-4.74%)
Dec 29, 2010 6.830 6.858 6.821 6.858 3,001 +0.04(+0.54%)
Dec 28, 2010 6.876 6.951 6.821 6.821 6,023 -0.20(-2.91%)
Dec 27, 2010 7.006 7.081 6.867 7.025 1,218 +0.16(+2.30%)
Dec 23, 2010 6.765 6.867 6.733 6.867 6,560 +0.09(+1.37%)
Dec 22, 2010 6.839 7.517 6.394 6.774 25,456 -0.26(-3.69%)
Dec 21, 2010 7.331 7.331 6.533 7.034 24,926 -0.54(-7.11%)
Dec 17, 2010 7.434 7.572 7.572 7.572 2,274 +0.06(+0.80%)
Dec 16, 2010 7.351 7.526 7.157 7.512 2,440 +0.26(+3.63%)
Dec 15, 2010 7.076 7.258 7.076 7.249 1,153 +0.05(+0.64%)
Dec 14, 2010 7.849 7.849 6.843 7.203 1,617 -0.41(-5.34%)
Dec 13, 2010 7.609 7.609 7.609 7.609 0 +0.00(+0.00%)
Dec 10, 2010 7.637 7.637 7.609 7.609 4,764 +0.02(+0.24%)
Dec 09, 2010 7.572 7.591 7.572 7.591 324 +0.08(+1.04%)
Dec 08, 2010 7.711 7.849 7.512 7.512 2,219 -0.14(-1.87%)
Dec 07, 2010 7.655 7.726 7.655 7.655 676 -0.20(-2.59%)
Dec 06, 2010 7.905 7.933 7.766 7.859 7,229 +0.20(+2.65%)
Dec 03, 2010 7.563 7.849 7.497 7.655 19,868 +0.22(+2.98%)
Dec 02, 2010 7.388 7.572 7.378 7.434 7,963 +0.05(+0.63%)
Dec 01, 2010 7.388 7.388 7.388 7.388 1,949 +0.00(+0.00%)
Nov 30, 2010 7.637 7.655 7.388 7.388 4,764 +0.00(+0.00%)
Nov 29, 2010 7.498 7.665 7.166 7.388 19,868 -0.26(-3.38%)
Nov 26, 2010 7.397 7.646 7.397 7.646 324 +0.04(+0.49%)
Nov 24, 2010 7.776 7.609 7.609 7.609 5,667 -0.24(-3.06%)
Nov 23, 2010 7.849 7.849 7.776 7.849 3,120 -0.18(-2.19%)
Nov 22, 2010 8.025 8.025 8.025 8.025 200 -0.06(-0.69%)
Nov 19, 2010 7.794 8.080 7.766 8.080 2,169 -0.07(-0.91%)
Nov 18, 2010 7.794 8.154 7.785 8.154 1,707 +0.02(+0.23%)
Nov 16, 2010 8.136 8.136 8.136 8.136 0 +0.10(+1.26%)
Nov 12, 2010 8.034 8.034 8.034 8.034 0 +0.18(+2.35%)
Nov 11, 2010 7.877 8.069 7.849 7.849 3,229 -0.27(-3.30%)
Nov 10, 2010 8.219 8.265 7.969 8.117 5,088 +0.23(+2.93%)
Nov 09, 2010 8.154 8.265 7.831 7.886 2,024 -0.09(-1.16%)
Nov 08, 2010 8.256 8.256 7.905 7.979 1,192 -0.13(-1.59%)
Nov 05, 2010 8.246 8.754 7.886 8.108 12,771 -0.30(-3.52%)
Nov 04, 2010 8.376 8.403 8.353 8.403 433 +0.01(+0.11%)
Nov 03, 2010 8.357 8.514 8.357 8.394 2,889 +0.02(+0.22%)
Nov 02, 2010 8.736 8.736 8.312 8.376 1,012 -0.01(-0.11%)
Nov 01, 2010 8.311 8.385 8.311 8.385 1,890 -0.06(-0.77%)
Oct 29, 2010 8.616 8.791 8.450 8.450 7,356 +0.31(+3.86%)
Oct 28, 2010 7.665 8.228 7.591 8.136 4,331 -0.05(-0.59%)
Oct 27, 2010 8.173 8.265 7.905 8.184 4,630 +0.09(+1.16%)
Oct 25, 2010 8.265 8.311 8.089 8.089 6,143 -0.29(-3.42%)
Oct 22, 2010 8.588 8.588 8.320 8.376 957 -0.21(-2.47%)
Oct 21, 2010 8.597 8.597 8.588 8.588 4,069 -0.05(-0.53%)
Oct 20, 2010 8.588 8.634 8.588 8.634 866 -0.05(-0.53%)
Oct 19, 2010 8.588 8.773 8.588 8.681 2,923 +0.18(+2.17%)
Oct 18, 2010 8.463 8.496 8.450 8.496 1,425 -0.09(-1.08%)
Oct 15, 2010 8.551 8.588 8.551 8.588 866 +0.05(+0.54%)
Oct 14, 2010 8.542 8.542 8.542 8.542 2,057 -0.05(-0.54%)
Oct 13, 2010 8.542 8.773 8.542 8.588 29,663 +0.09(+1.09%)
Oct 12, 2010 8.468 8.496 8.468 8.496 3,274 +0.02(+0.22%)
Oct 11, 2010 8.413 8.477 8.413 8.477 567 -0.11(-1.29%)
Oct 08, 2010 8.625 8.625 8.570 8.588 1,353 +0.16(+1.86%)
Oct 07, 2010 8.339 8.431 8.339 8.431 324 -0.03(-0.33%)
Oct 06, 2010 8.357 8.459 8.320 8.459 1,082 +0.05(+0.55%)
Oct 05, 2010 8.357 8.413 8.357 8.413 3,032 +0.06(+0.66%)
Oct 04, 2010 8.403 8.413 8.357 8.357 2,768 -0.10(-1.20%)
Oct 01, 2010 8.403 8.459 8.403 8.459 649 +0.12(+1.44%)
Sep 30, 2010 8.265 8.343 8.265 8.339 1,173 +0.06(+0.67%)
Sep 29, 2010 8.283 8.283 8.283 8.283 1,622 -0.24(-2.82%)
Sep 28, 2010 8.311 8.634 8.311 8.524 12,578 +0.17(+1.99%)
Sep 27, 2010 8.311 8.367 8.283 8.357 2,274 -0.05(-0.55%)
Sep 24, 2010 8.376 8.450 8.376 8.403 2,490 +0.04(+0.44%)
Sep 23, 2010 8.265 8.367 8.265 8.367 1,949 +0.06(+0.67%)
Sep 22, 2010 8.357 8.413 8.246 8.311 5,197 -0.10(-1.21%)
Sep 21, 2010 8.487 8.496 8.274 8.413 5,631 -0.21(-2.46%)
Sep 17, 2010 8.514 8.625 8.625 8.625 5,847 +0.14(+1.63%)
Sep 15, 2010 8.542 8.542 8.487 8.487 551 -0.06(-0.65%)
Sep 14, 2010 8.699 8.699 8.542 8.542 3,076 -0.05(-0.54%)
Sep 13, 2010 8.579 8.874 8.551 8.588 1,570 +0.05(+0.54%)
Sep 10, 2010 8.681 8.815 8.542 8.542 5,051 -0.20(-2.32%)
Sep 09, 2010 8.745 8.745 8.745 8.745 608 -0.12(-1.35%)
Sep 07, 2010 8.736 8.865 8.865 8.865 324 -0.01(-0.10%)
Sep 03, 2010 8.948 8.958 8.874 8.874 2,147 -0.11(-1.23%)
Sep 02, 2010 8.681 8.994 8.681 8.985 15,918 +0.18(+2.10%)
Sep 01, 2010 9.142 9.142 8.699 8.801 31,607 -0.23(-2.56%)
Aug 31, 2010 9.068 9.133 9.004 9.031 3,465 -0.06(-0.61%)
Aug 30, 2010 9.031 9.142 8.847 9.087 7,255 +0.27(+3.04%)
Aug 27, 2010 9.096 9.124 8.791 8.819 1,581 +0.12(+1.38%)
Aug 25, 2010 9.013 8.699 8.699 8.699 7,038 -0.17(-1.87%)
Aug 24, 2010 9.235 9.235 8.644 8.865 5,653 +0.03(+0.31%)
Aug 23, 2010 8.865 9.078 8.773 8.838 4,142 +0.01(+0.10%)
Aug 20, 2010 8.948 8.948 8.644 8.828 1,028 -0.10(-1.14%)
Aug 19, 2010 8.838 8.958 8.782 8.930 10,143 +0.13(+1.47%)
Aug 18, 2010 8.764 8.865 8.653 8.801 2,167 -0.03(-0.31%)
Aug 17, 2010 8.644 8.930 8.644 8.828 4,493 +0.09(+1.06%)
Aug 16, 2010 8.699 8.801 8.560 8.736 4,840 -0.06(-0.73%)
Aug 13, 2010 9.207 9.207 8.542 8.801 3,087 +0.16(+1.82%)
Aug 12, 2010 8.616 8.644 8.579 8.644 1,326 -0.02(-0.21%)
Aug 10, 2010 8.708 8.662 8.662 8.662 1,624 -0.07(-0.85%)
Aug 09, 2010 8.773 8.773 8.736 8.736 275 -0.13(-1.46%)
Aug 06, 2010 8.727 8.967 8.727 8.865 3,372 +0.08(+0.95%)
Aug 05, 2010 8.911 9.004 8.727 8.782 541 -0.32(-3.55%)
Aug 04, 2010 9.244 9.253 9.041 9.105 8,121 -0.25(-2.67%)
Aug 03, 2010 9.567 9.622 9.115 9.355 6,612 +0.16(+1.71%)
Aug 02, 2010 8.967 9.669 8.967 9.198 10,411 +0.18(+1.94%)
Jul 30, 2010 8.644 9.198 8.607 9.022 11,370 +0.12(+1.35%)
Jul 29, 2010 9.078 9.142 8.773 8.902 3,392 -0.05(-0.57%)
Jul 28, 2010 9.161 9.281 8.607 8.953 19,707 -0.12(-1.27%)
Jul 27, 2010 9.022 9.493 8.865 9.068 7,442 +0.05(+0.51%)
Jul 26, 2010 8.994 9.022 8.994 9.022 433 +0.03(+0.31%)
Jul 23, 2010 9.004 9.105 8.921 8.994 3,088 -0.39(-4.13%)
Jul 22, 2010 8.921 9.521 8.911 9.382 1,375 +0.08(+0.89%)
Jul 21, 2010 9.604 9.650 9.161 9.299 3,467 -0.07(-0.79%)
Jul 20, 2010 9.419 9.650 9.161 9.373 15,329 +0.08(+0.89%)
Jul 19, 2010 8.819 9.465 8.819 9.290 16,158 +0.38(+4.25%)
Jul 16, 2010 8.874 8.985 8.874 8.911 2,274 -0.03(-0.31%)
Jul 15, 2010 9.050 9.050 8.939 8.939 2,461 -0.11(-1.22%)
Jul 14, 2010 9.041 9.170 8.958 9.050 18,982 -0.39(-4.11%)
Jul 13, 2010 9.050 9.438 9.050 9.438 2,429 +0.34(+3.76%)
Jul 12, 2010 9.050 9.234 9.050 9.096 1,749 -0.06(-0.71%)
Jul 09, 2010 9.364 9.530 9.161 9.161 1,407 +0.11(+1.22%)
Jul 08, 2010 8.810 9.133 8.810 9.050 1,732 -0.09(-1.01%)
Jul 07, 2010 9.595 9.595 8.847 9.142 974 +0.27(+3.07%)
Jul 06, 2010 8.865 9.281 8.865 8.870 1,331 -0.03(-0.31%)
Jul 02, 2010 10.13 10.13 8.773 8.898 2,163 +0.16(+1.85%)
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.