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

Qcr Holdings Inc (NQ: QCRH )

55.95 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
May 30, 2003 7.718 7.718 7.718 7.718 163 -0.04(-0.47%)
May 29, 2003 7.759 7.759 7.755 7.755 2,286 -0.16(-2.01%)
May 28, 2003 7.702 8.061 7.702 7.914 1,633 +0.22(+2.81%)
May 23, 2003 7.608 7.698 7.608 7.698 490 +0.15(+2.00%)
May 22, 2003 7.477 7.632 7.477 7.547 1,306 +0.06(+0.76%)
May 21, 2003 7.518 7.518 7.489 7.489 1,143 -0.21(-2.76%)
May 20, 2003 7.473 7.702 7.473 7.702 3,103 +0.06(+0.80%)
May 19, 2003 7.677 7.763 7.587 7.640 1,306 -0.38(-4.78%)
May 16, 2003 7.347 8.024 7.347 8.024 6,043 +0.68(+9.22%)
May 15, 2003 7.232 7.347 7.232 7.347 18,784 +0.16(+2.27%)
May 14, 2003 7.126 7.183 7.126 7.183 7,350 +0.06(+0.80%)
May 13, 2003 7.126 7.126 7.126 7.126 0 +0.00(+0.00%)
May 12, 2003 7.126 7.126 7.126 7.126 163 +0.00(+0.00%)
May 09, 2003 7.196 7.196 7.126 7.126 2,450 -0.02(-0.23%)
May 08, 2003 7.143 7.143 7.143 7.143 816 +0.02(+0.23%)
May 07, 2003 7.126 7.126 7.126 7.126 0 +0.00(+0.00%)
May 06, 2003 7.126 7.126 7.126 7.126 0 +0.00(+0.00%)
May 05, 2003 7.126 7.126 7.126 7.126 653 +0.00(+0.00%)
May 02, 2003 7.126 7.126 7.126 7.126 0 +0.00(+0.00%)
May 01, 2003 7.126 7.126 7.126 7.126 0 +0.00(+0.00%)
Apr 30, 2003 7.134 7.143 7.126 7.126 1,796 -0.06(-0.80%)
Apr 29, 2003 7.245 7.245 7.183 7.183 2,776 +0.00(+0.06%)
Apr 28, 2003 7.179 7.179 7.179 7.179 0 +0.00(+0.00%)
Apr 25, 2003 7.143 7.179 7.126 7.179 11,433 -0.01(-0.17%)
Apr 24, 2003 7.126 7.192 7.126 7.192 1,633 +0.03(+0.40%)
Apr 23, 2003 7.122 7.163 7.122 7.163 1,143 +0.02(+0.29%)
Apr 21, 2003 7.143 7.143 7.143 7.143 3,103 -0.13(-1.74%)
Apr 17, 2003 7.269 7.269 7.269 7.269 0 +0.00(+0.00%)
Apr 16, 2003 7.269 7.269 7.269 7.269 0 +0.00(+0.00%)
Apr 15, 2003 7.269 7.269 7.269 7.269 163 +0.13(+1.77%)
Apr 14, 2003 7.143 7.143 7.143 7.143 0 +0.00(+0.00%)
Apr 11, 2003 7.143 7.143 7.143 7.143 0 +0.00(+0.00%)
Apr 10, 2003 7.143 7.143 7.143 7.143 816 +0.02(+0.29%)
Apr 09, 2003 7.122 7.122 7.122 7.122 0 +0.00(+0.00%)
Apr 08, 2003 7.122 7.183 7.122 7.122 2,940 -0.06(-0.85%)
Apr 07, 2003 7.122 7.265 7.122 7.183 1,633 +0.04(+0.57%)
Apr 04, 2003 7.143 7.143 7.143 7.143 0 +0.00(+0.00%)
Apr 03, 2003 7.143 7.143 7.143 7.143 1,633 +0.00(+0.00%)
Apr 02, 2003 7.143 7.143 7.143 7.143 1,470 -0.18(-2.45%)
Apr 01, 2003 7.322 7.322 7.322 7.322 0 +0.00(+0.00%)
Mar 31, 2003 7.322 7.322 7.322 7.322 163 +0.13(+1.87%)
Mar 28, 2003 7.187 7.187 7.187 7.187 0 +0.00(+0.00%)
Mar 27, 2003 7.273 7.273 7.187 7.187 2,286 -0.16(-2.11%)
Mar 26, 2003 7.347 7.347 7.306 7.342 5,880 +0.14(+1.93%)
Mar 25, 2003 7.126 7.285 7.126 7.204 4,736 +0.06(+0.86%)
Mar 24, 2003 7.200 7.200 7.143 7.143 2,123 -0.07(-1.02%)
Mar 21, 2003 7.147 7.220 7.143 7.216 5,716 +0.04(+0.51%)
Mar 20, 2003 7.143 7.183 7.143 7.179 6,370 -0.16(-2.17%)
Mar 19, 2003 7.338 7.338 7.338 7.338 0 +0.00(+0.00%)
Mar 18, 2003 7.338 7.338 7.338 7.338 163 +0.19(+2.68%)
Mar 17, 2003 7.179 7.179 7.147 7.147 130,672 +0.07(+0.92%)
Mar 14, 2003 7.122 7.122 7.040 7.081 8,657 -0.12(-1.70%)
Mar 13, 2003 7.118 7.322 7.118 7.204 6,696 +0.09(+1.32%)
Mar 12, 2003 7.122 7.123 7.110 7.110 816 -0.03(-0.46%)
Mar 11, 2003 7.102 7.143 7.102 7.143 816 +0.04(+0.57%)
Mar 07, 2003 7.143 7.143 7.102 7.102 1,796 -0.04(-0.63%)
Mar 06, 2003 7.151 7.151 7.143 7.147 2,613 -0.00(-0.06%)
Mar 05, 2003 7.122 7.175 7.081 7.151 30,381 +0.05(+0.69%)
Mar 04, 2003 7.134 7.163 7.102 7.102 1,960 -0.00(-0.06%)
Mar 03, 2003 7.106 7.106 7.106 7.106 816 -0.07(-1.02%)
Feb 28, 2003 7.179 7.179 7.179 7.179 163 +0.08(+1.15%)
Feb 27, 2003 7.098 7.098 7.098 7.098 0 +0.00(+0.00%)
Feb 26, 2003 7.249 7.249 7.098 7.098 980 -0.30(-4.03%)
Feb 25, 2003 7.102 7.396 7.065 7.396 1,633 +0.25(+3.54%)
Feb 24, 2003 7.143 7.143 7.143 7.143 163 +0.14(+2.04%)
Feb 21, 2003 7.257 7.257 7.000 7.000 1,470 -0.41(-5.51%)
Feb 20, 2003 7.322 7.408 7.069 7.408 3,756 +0.16(+2.20%)
Feb 19, 2003 7.249 7.249 7.249 7.249 0 +0.00(+0.00%)
Feb 18, 2003 7.249 7.249 7.249 7.249 0 +0.00(+0.00%)
Feb 14, 2003 6.898 7.249 6.898 7.249 3,756 +0.35(+5.09%)
Feb 13, 2003 6.898 6.898 6.898 6.898 816 +0.00(+0.00%)
Feb 12, 2003 6.898 6.898 6.898 6.898 0 +0.00(+0.00%)
Feb 11, 2003 6.983 6.983 6.898 6.898 980 -0.02(-0.29%)
Feb 10, 2003 6.918 6.918 6.918 6.918 0 +0.00(+0.00%)
Feb 07, 2003 6.918 6.918 6.918 6.918 0 +0.00(+0.00%)
Feb 06, 2003 6.943 6.943 6.918 6.918 4,083 -0.06(-0.88%)
Feb 05, 2003 6.979 6.979 6.979 6.979 0 +0.00(+0.00%)
Feb 04, 2003 7.045 7.045 6.979 6.979 1,470 -0.06(-0.87%)
Jan 31, 2003 7.122 7.122 7.040 7.040 2,123 -0.02(-0.23%)
Jan 30, 2003 7.089 7.151 7.057 7.057 490 -0.03(-0.46%)
Jan 28, 2003 7.024 7.089 7.024 7.089 1,796 +0.13(+1.87%)
Jan 24, 2003 6.959 6.959 6.959 6.959 163 -0.02(-0.35%)
Jan 23, 2003 6.983 6.983 6.983 6.983 0 +0.02(+0.35%)
Jan 22, 2003 6.959 6.959 6.959 6.959 816 -0.02(-0.35%)
Jan 21, 2003 6.983 6.983 6.983 6.983 816 +0.02(+0.35%)
Jan 17, 2003 6.959 6.959 6.959 6.959 163 -0.17(-2.34%)
Jan 16, 2003 7.126 7.126 7.126 7.126 163 +0.08(+1.16%)
Jan 15, 2003 7.045 7.045 7.045 7.045 0 +0.00(+0.00%)
Jan 14, 2003 7.085 7.085 7.045 7.045 653 +0.00(+0.06%)
Jan 13, 2003 7.040 7.040 7.040 7.040 0 +0.00(+0.00%)
Jan 10, 2003 7.040 7.040 7.040 7.040 0 +0.00(+0.00%)
Jan 09, 2003 6.963 7.040 6.963 7.040 4,736 +0.08(+1.11%)
Jan 08, 2003 6.963 6.963 6.963 6.963 1,143 -0.02(-0.29%)
Jan 07, 2003 7.032 7.032 6.983 6.983 490 -0.00(-0.01%)
Jan 06, 2003 6.877 7.020 6.877 6.984 3,266 +0.03(+0.48%)
Jan 02, 2003 6.869 6.951 6.869 6.951 490 +0.05(+0.77%)
Dec 31, 2002 6.865 6.906 6.832 6.898 7,840 +0.00(+0.00%)
Dec 27, 2002 6.673 6.898 6.661 6.898 8,330 +0.10(+1.44%)
Dec 26, 2002 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Dec 24, 2002 6.694 6.783 6.632 6.800 4,736 +0.11(+1.59%)
Dec 23, 2002 6.624 6.938 6.624 6.694 13,393 +0.04(+0.61%)
Dec 20, 2002 6.624 6.653 6.624 6.653 4,410 +0.08(+1.24%)
Dec 19, 2002 6.579 6.579 6.571 6.571 980 -0.05(-0.74%)
Dec 18, 2002 6.592 6.632 6.559 6.620 9,310 -0.02(-0.25%)
Dec 17, 2002 6.530 6.636 6.530 6.636 2,776 +0.10(+1.56%)
Dec 16, 2002 6.535 6.535 6.535 6.535 326 +0.00(+0.06%)
Dec 13, 2002 6.530 6.534 6.530 6.531 490 -0.20(-3.02%)
Dec 12, 2002 6.734 6.734 6.734 6.734 0 +0.00(+0.00%)
Dec 11, 2002 6.734 6.734 6.734 6.734 0 +0.00(+0.00%)
Dec 10, 2002 6.734 6.734 6.734 6.734 0 +0.00(+0.00%)
Dec 09, 2002 6.694 6.734 6.694 6.734 653 +0.20(+3.12%)
Dec 06, 2002 6.543 6.543 6.530 6.530 490 -0.07(-1.05%)
Dec 05, 2002 6.600 6.600 6.600 6.600 163 +0.11(+1.70%)
Dec 04, 2002 6.489 6.489 6.489 6.489 0 +0.00(+0.00%)
Dec 03, 2002 6.224 6.694 6.224 6.489 7,513 +0.30(+4.81%)
Dec 02, 2002 6.228 6.694 6.192 6.192 6,696 -0.07(-1.11%)
Nov 27, 2002 6.330 6.330 6.261 6.261 980 -0.07(-1.03%)
Nov 26, 2002 6.636 6.636 6.118 6.326 2,123 -0.37(-5.49%)
Nov 25, 2002 6.632 6.694 6.616 6.694 2,613 +0.06(+0.92%)
Nov 22, 2002 6.302 6.632 6.302 6.632 4,736 +0.47(+7.62%)
Nov 21, 2002 6.163 6.224 6.159 6.163 4,246 -0.05(-0.79%)
Nov 20, 2002 6.212 6.212 6.212 6.212 0 +0.00(+0.00%)
Nov 19, 2002 6.207 6.216 6.207 6.212 490 +0.04(+0.73%)
Nov 18, 2002 6.167 6.167 6.167 6.167 0 +0.00(+0.00%)
Nov 15, 2002 6.167 6.167 6.167 6.167 0 +0.00(+0.00%)
Nov 14, 2002 6.167 6.167 6.167 6.167 0 +0.00(+0.00%)
Nov 13, 2002 6.167 6.167 6.167 6.167 326 +0.00(+0.07%)
Nov 12, 2002 6.163 6.163 6.163 6.163 326 -0.00(-0.07%)
Nov 11, 2002 6.167 6.167 6.167 6.167 326 -0.11(-1.76%)
Nov 08, 2002 6.163 6.277 6.163 6.277 1,960 +0.04(+0.65%)
Nov 07, 2002 6.236 6.236 6.236 6.236 0 +0.00(+0.00%)
Nov 06, 2002 6.236 6.236 6.236 6.236 0 +0.00(+0.00%)
Nov 05, 2002 6.236 6.236 6.236 6.236 0 +0.00(+0.00%)
Nov 04, 2002 6.228 6.236 6.228 6.236 2,286 +0.11(+1.87%)
Nov 01, 2002 6.183 6.183 6.122 6.122 13,393 +0.00(+0.00%)
Oct 31, 2002 6.326 6.330 6.114 6.122 7,472 -0.08(-1.32%)
Oct 30, 2002 6.204 6.204 6.204 6.204 0 +0.00(+0.00%)
Oct 29, 2002 6.204 6.204 6.204 6.204 490 +0.16(+2.63%)
Oct 28, 2002 6.045 6.045 6.045 6.045 0 +0.00(+0.00%)
Oct 25, 2002 6.045 6.045 6.045 6.045 653 -0.00(-0.07%)
Oct 24, 2002 6.049 6.049 6.049 6.049 0 +0.00(+0.00%)
Oct 23, 2002 6.204 6.204 6.049 6.049 980 +0.00(+0.07%)
Oct 22, 2002 6.045 6.045 6.045 6.045 490 +0.00(+0.00%)
Oct 21, 2002 6.045 6.045 6.045 6.045 163 -0.02(-0.27%)
Oct 18, 2002 6.041 6.061 6.041 6.061 1,960 -0.10(-1.66%)
Oct 17, 2002 6.163 6.163 6.163 6.163 0 +0.00(+0.00%)
Oct 16, 2002 6.004 6.163 6.004 6.163 1,306 +0.18(+3.07%)
Oct 15, 2002 5.979 5.979 5.979 5.979 1,633 +0.00(+0.00%)
Oct 14, 2002 5.979 5.979 5.979 5.979 0 +0.00(+0.00%)
Oct 11, 2002 5.979 5.979 5.979 5.979 0 +0.00(+0.00%)
Oct 10, 2002 5.979 5.979 5.979 5.979 0 +0.00(+0.00%)
Oct 09, 2002 5.979 5.979 5.979 5.979 490 -0.10(-1.68%)
Oct 08, 2002 6.081 6.081 6.081 6.081 0 +0.00(+0.00%)
Oct 07, 2002 6.081 6.081 6.081 6.081 4,900 +0.06(+1.02%)
Oct 04, 2002 6.020 6.020 6.020 6.020 0 +0.00(+0.00%)
Oct 03, 2002 6.024 6.024 5.943 6.020 3,430 +0.00(+0.00%)
Oct 02, 2002 6.024 6.024 6.020 6.020 1,143 +0.00(+0.00%)
Oct 01, 2002 6.020 6.020 6.020 6.020 1,633 +0.00(+0.00%)
Sep 30, 2002 6.020 6.020 6.020 6.020 0 +0.00(+0.00%)
Sep 27, 2002 6.020 6.020 6.020 6.020 163 +0.00(+0.00%)
Sep 26, 2002 6.020 6.020 6.020 6.020 163 -0.00(-0.05%)
Sep 25, 2002 6.049 6.049 6.023 6.023 2,776 -0.04(-0.63%)
Sep 24, 2002 6.061 6.061 6.061 6.061 1,633 +0.04(+0.61%)
Sep 23, 2002 6.024 6.024 6.024 6.024 0 +0.00(+0.00%)
Sep 20, 2002 6.045 6.045 6.020 6.024 2,776 -0.13(-2.19%)
Sep 19, 2002 6.122 6.159 6.122 6.159 326 +0.04(+0.60%)
Sep 18, 2002 5.983 6.122 5.983 6.122 3,593 +0.00(+0.00%)
Sep 17, 2002 5.918 6.326 5.918 6.122 11,270 +0.41(+7.14%)
Sep 16, 2002 5.918 5.918 5.714 5.714 653 +0.02(+0.29%)
Sep 13, 2002 5.698 5.698 5.698 5.698 0 +0.00(+0.00%)
Sep 12, 2002 5.702 5.702 5.698 5.698 2,286 -0.00(-0.07%)
Sep 11, 2002 5.702 5.702 5.702 5.702 0 +0.00(+0.00%)
Sep 10, 2002 5.702 5.702 5.702 5.702 0 +0.00(+0.00%)
Sep 09, 2002 5.836 5.836 5.702 5.702 653 -0.01(-0.21%)
Sep 06, 2002 5.714 5.714 5.714 5.714 0 +0.00(+0.00%)
Sep 05, 2002 5.796 5.796 5.714 5.714 3,756 -0.09(-1.48%)
Sep 04, 2002 6.000 6.041 5.800 5.800 1,470 -0.08(-1.39%)
Sep 03, 2002 5.881 5.881 5.881 5.881 0 +0.00(+0.00%)
Aug 30, 2002 5.881 5.881 5.881 5.881 0 +0.00(+0.00%)
Aug 29, 2002 5.881 5.881 5.881 5.881 980 -0.34(-5.51%)
Aug 28, 2002 5.714 6.224 5.714 6.224 424,686 +0.51(+8.93%)
Aug 27, 2002 5.714 5.714 5.714 5.714 0 +0.00(+0.00%)
Aug 26, 2002 5.714 5.714 5.714 5.714 0 +0.00(+0.00%)
Aug 23, 2002 5.714 5.714 5.714 5.714 3,266 +0.07(+1.23%)
Aug 22, 2002 5.645 5.645 5.645 5.645 653 +0.00(+0.00%)
Aug 21, 2002 5.645 5.645 5.645 5.645 653 -0.07(-1.21%)
Aug 20, 2002 5.714 5.714 5.714 5.714 0 +0.00(+0.00%)
Aug 16, 2002 5.714 5.714 5.714 5.714 0 +0.00(+0.00%)
Aug 15, 2002 5.645 5.714 5.632 5.714 8,167 +0.00(+0.00%)
Aug 14, 2002 5.632 5.714 5.632 5.714 5,063 +0.08(+1.45%)
Aug 13, 2002 5.632 5.632 5.632 5.632 0 +0.00(+0.00%)
Aug 12, 2002 5.632 5.632 5.632 5.632 5,880 +0.02(+0.36%)
Aug 07, 2002 5.612 5.612 5.612 5.612 0 +0.00(+0.00%)
Aug 06, 2002 5.612 5.612 5.612 5.612 163 -0.10(-1.79%)
Aug 05, 2002 5.714 5.714 5.714 5.714 1,470 +0.02(+0.36%)
Aug 02, 2002 5.694 5.694 5.694 5.694 1,470 +0.12(+2.20%)
Aug 01, 2002 5.571 5.571 5.571 5.571 0 +0.00(+0.00%)
Jul 31, 2002 5.571 5.571 5.571 5.571 326 +0.00(+0.00%)
Jul 30, 2002 5.571 5.571 5.571 5.571 0 +0.00(+0.00%)
Jul 29, 2002 5.571 5.571 5.571 5.571 0 +0.00(+0.00%)
Jul 26, 2002 5.571 5.571 5.571 5.571 0 +0.00(+0.00%)
Jul 25, 2002 5.571 5.571 5.571 5.571 490 +0.00(+0.00%)
Jul 24, 2002 5.571 5.571 5.571 5.571 1,306 -0.20(-3.53%)
Jul 23, 2002 5.681 5.775 5.559 5.775 2,776 +0.01(+0.21%)
Jul 22, 2002 5.722 5.763 5.722 5.763 11,433 -0.01(-0.21%)
Jul 19, 2002 5.751 5.832 5.722 5.775 10,290 +0.02(+0.35%)
Jul 17, 2002 5.714 5.755 5.714 5.755 32,668 +0.01(+0.14%)
Jul 12, 2002 5.926 5.936 5.747 5.747 1,633 -0.31(-5.19%)
Jul 11, 2002 6.061 6.061 6.061 6.061 0 +0.00(+0.00%)
Jul 10, 2002 6.061 6.061 6.061 6.061 0 +0.00(+0.00%)
Jul 09, 2002 5.979 6.061 5.979 6.061 9,800 +0.08(+1.37%)
Jul 08, 2002 6.000 6.000 5.979 5.979 5,063 -0.02(-0.34%)
Jul 05, 2002 6.000 6.000 6.000 6.000 163 -0.04(-0.68%)
Jul 04, 2002 6.041 6.041 6.041 6.041 0 +0.00(+0.00%)
Jul 03, 2002 6.041 6.041 6.041 6.041 0 +0.00(+0.00%)
Jul 02, 2002 6.041 6.041 6.041 6.041 326 +0.00(+0.07%)
Jul 01, 2002 6.036 6.036 6.036 6.036 326 -0.00(-0.07%)
Jun 28, 2002 6.000 6.061 6.000 6.041 10,453 +0.06(+1.02%)
Jun 27, 2002 6.041 6.041 5.877 5.979 28,584 -0.06(-1.01%)
Jun 26, 2002 6.041 6.041 6.041 6.041 3,266 +0.00(+0.00%)
Jun 25, 2002 6.041 6.041 6.020 6.041 3,103 -0.05(-0.76%)
Jun 21, 2002 6.087 6.087 6.087 6.087 1,306 -0.00(-0.04%)
Jun 20, 2002 6.090 6.090 6.085 6.090 2,450 +0.01(+0.13%)
Jun 19, 2002 6.081 6.081 6.081 6.081 0 +0.00(+0.00%)
Jun 18, 2002 6.122 6.122 6.081 6.081 1,960 -0.10(-1.65%)
Jun 17, 2002 6.143 6.183 6.143 6.183 653 +0.06(+1.00%)
Jun 14, 2002 6.122 6.122 6.122 6.122 163 +0.00(+0.00%)
Jun 12, 2002 6.122 6.122 6.122 6.122 163 +0.04(+0.67%)
Jun 11, 2002 6.081 6.081 6.081 6.081 163 -0.04(-0.67%)
Jun 10, 2002 6.081 6.122 6.081 6.122 490 -0.06(-0.99%)
Jun 07, 2002 6.000 6.183 6.000 6.183 3,756 +0.27(+4.48%)
Jun 06, 2002 5.918 5.918 5.918 5.918 163 -0.02(-0.34%)
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.