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

Qcr Holdings Inc (NQ: QCRH )

57.27 +1.03 (+1.83%)
Streaming Delayed Price Updated: 2:57 PM EDT, Jun 26, 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 7.720 7.720 7.720 7.720 163 -0.04(-0.47%)
May 29, 2003 7.760 7.760 7.756 7.756 2,286 -0.16(-2.01%)
May 28, 2003 7.703 8.063 7.703 7.916 1,633 +0.22(+2.81%)
May 23, 2003 7.609 7.699 7.609 7.699 489 +0.15(+2.00%)
May 22, 2003 7.479 7.634 7.479 7.548 1,306 +0.06(+0.76%)
May 21, 2003 7.520 7.520 7.491 7.491 1,143 -0.21(-2.76%)
May 20, 2003 7.475 7.703 7.475 7.703 3,102 +0.06(+0.80%)
May 19, 2003 7.679 7.765 7.589 7.642 1,306 -0.38(-4.78%)
May 16, 2003 7.348 8.026 7.348 8.026 6,042 +0.68(+9.22%)
May 15, 2003 7.234 7.348 7.234 7.348 18,780 +0.16(+2.27%)
May 14, 2003 7.128 7.185 7.128 7.185 7,348 +0.06(+0.80%)
May 13, 2003 7.128 7.128 7.128 7.128 0 +0.00(+0.00%)
May 12, 2003 7.128 7.128 7.128 7.128 163 +0.00(+0.00%)
May 09, 2003 7.197 7.197 7.128 7.128 2,449 -0.02(-0.23%)
May 08, 2003 7.144 7.144 7.144 7.144 816 +0.02(+0.23%)
May 07, 2003 7.128 7.128 7.128 7.128 0 +0.00(+0.00%)
May 06, 2003 7.128 7.128 7.128 7.128 0 +0.00(+0.00%)
May 05, 2003 7.128 7.128 7.128 7.128 653 +0.00(+0.00%)
May 02, 2003 7.128 7.128 7.128 7.128 0 +0.00(+0.00%)
May 01, 2003 7.128 7.128 7.128 7.128 0 +0.00(+0.00%)
Apr 30, 2003 7.136 7.144 7.128 7.128 1,796 -0.06(-0.80%)
Apr 29, 2003 7.246 7.246 7.185 7.185 2,776 +0.00(+0.06%)
Apr 28, 2003 7.181 7.181 7.181 7.181 0 +0.00(+0.00%)
Apr 25, 2003 7.144 7.181 7.128 7.181 11,431 -0.01(-0.17%)
Apr 24, 2003 7.128 7.193 7.128 7.193 1,633 +0.03(+0.40%)
Apr 23, 2003 7.124 7.164 7.124 7.164 1,143 +0.02(+0.29%)
Apr 21, 2003 7.144 7.144 7.144 7.144 3,102 -0.13(-1.74%)
Apr 17, 2003 7.270 7.270 7.270 7.270 0 +0.00(+0.00%)
Apr 16, 2003 7.270 7.270 7.270 7.270 0 +0.00(+0.00%)
Apr 15, 2003 7.270 7.270 7.270 7.270 163 +0.13(+1.77%)
Apr 14, 2003 7.144 7.144 7.144 7.144 0 +0.00(+0.00%)
Apr 11, 2003 7.144 7.144 7.144 7.144 0 +0.00(+0.00%)
Apr 10, 2003 7.144 7.144 7.144 7.144 816 +0.02(+0.29%)
Apr 09, 2003 7.124 7.124 7.124 7.124 0 +0.00(+0.00%)
Apr 08, 2003 7.124 7.185 7.124 7.124 2,939 -0.06(-0.85%)
Apr 07, 2003 7.124 7.267 7.124 7.185 1,633 +0.04(+0.57%)
Apr 04, 2003 7.144 7.144 7.144 7.144 0 +0.00(+0.00%)
Apr 03, 2003 7.144 7.144 7.144 7.144 1,633 +0.00(+0.00%)
Apr 02, 2003 7.144 7.144 7.144 7.144 1,469 -0.18(-2.45%)
Apr 01, 2003 7.324 7.324 7.324 7.324 0 +0.00(+0.00%)
Mar 31, 2003 7.324 7.324 7.324 7.324 163 +0.13(+1.87%)
Mar 28, 2003 7.189 7.189 7.189 7.189 0 +0.00(+0.00%)
Mar 27, 2003 7.275 7.275 7.189 7.189 2,286 -0.16(-2.11%)
Mar 26, 2003 7.348 7.348 7.307 7.344 5,879 +0.14(+1.93%)
Mar 25, 2003 7.128 7.287 7.128 7.205 4,735 +0.06(+0.86%)
Mar 24, 2003 7.201 7.201 7.144 7.144 2,122 -0.07(-1.02%)
Mar 21, 2003 7.148 7.222 7.144 7.218 5,715 +0.04(+0.51%)
Mar 20, 2003 7.144 7.185 7.144 7.181 6,368 -0.16(-2.17%)
Mar 19, 2003 7.340 7.340 7.340 7.340 0 +0.00(+0.00%)
Mar 18, 2003 7.340 7.340 7.340 7.340 163 +0.19(+2.68%)
Mar 17, 2003 7.181 7.181 7.148 7.148 130,645 +0.07(+0.92%)
Mar 14, 2003 7.124 7.124 7.042 7.083 8,655 -0.12(-1.70%)
Mar 13, 2003 7.120 7.324 7.120 7.205 6,695 +0.09(+1.32%)
Mar 12, 2003 7.124 7.124 7.111 7.111 816 -0.03(-0.46%)
Mar 11, 2003 7.103 7.144 7.103 7.144 816 +0.04(+0.57%)
Mar 07, 2003 7.144 7.144 7.103 7.103 1,796 -0.04(-0.63%)
Mar 06, 2003 7.152 7.152 7.144 7.148 2,612 -0.00(-0.06%)
Mar 05, 2003 7.124 7.177 7.083 7.152 30,374 +0.05(+0.69%)
Mar 04, 2003 7.136 7.164 7.103 7.103 1,959 -0.00(-0.06%)
Mar 03, 2003 7.107 7.107 7.107 7.107 816 -0.07(-1.02%)
Feb 28, 2003 7.181 7.181 7.181 7.181 163 +0.08(+1.15%)
Feb 27, 2003 7.099 7.099 7.099 7.099 0 +0.00(+0.00%)
Feb 26, 2003 7.250 7.250 7.099 7.099 979 -0.30(-4.03%)
Feb 25, 2003 7.103 7.397 7.066 7.397 1,633 +0.25(+3.54%)
Feb 24, 2003 7.144 7.144 7.144 7.144 163 +0.14(+2.04%)
Feb 21, 2003 7.258 7.258 7.001 7.001 1,469 -0.41(-5.51%)
Feb 20, 2003 7.324 7.409 7.071 7.409 3,756 +0.16(+2.20%)
Feb 19, 2003 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Feb 18, 2003 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Feb 14, 2003 6.899 7.250 6.899 7.250 3,756 +0.35(+5.09%)
Feb 13, 2003 6.899 6.899 6.899 6.899 816 +0.00(+0.00%)
Feb 12, 2003 6.899 6.899 6.899 6.899 0 +0.00(+0.00%)
Feb 11, 2003 6.985 6.985 6.899 6.899 979 -0.02(-0.29%)
Feb 10, 2003 6.920 6.920 6.920 6.920 0 +0.00(+0.00%)
Feb 07, 2003 6.920 6.920 6.920 6.920 0 +0.00(+0.00%)
Feb 06, 2003 6.944 6.944 6.920 6.920 4,082 -0.06(-0.88%)
Feb 05, 2003 6.981 6.981 6.981 6.981 0 +0.00(+0.00%)
Feb 04, 2003 7.046 7.046 6.981 6.981 1,469 -0.06(-0.87%)
Jan 31, 2003 7.124 7.124 7.042 7.042 2,122 -0.02(-0.23%)
Jan 30, 2003 7.091 7.152 7.058 7.058 489 -0.03(-0.46%)
Jan 28, 2003 7.026 7.091 7.026 7.091 1,796 +0.13(+1.87%)
Jan 24, 2003 6.961 6.961 6.961 6.961 163 -0.02(-0.35%)
Jan 23, 2003 6.985 6.985 6.985 6.985 0 +0.02(+0.35%)
Jan 22, 2003 6.960 6.960 6.960 6.960 816 -0.02(-0.35%)
Jan 21, 2003 6.985 6.985 6.985 6.985 816 +0.02(+0.35%)
Jan 17, 2003 6.961 6.961 6.961 6.961 163 -0.17(-2.34%)
Jan 16, 2003 7.128 7.128 7.128 7.128 163 +0.08(+1.16%)
Jan 15, 2003 7.046 7.046 7.046 7.046 0 +0.00(+0.00%)
Jan 14, 2003 7.087 7.087 7.046 7.046 653 +0.00(+0.06%)
Jan 13, 2003 7.042 7.042 7.042 7.042 0 +0.00(+0.00%)
Jan 10, 2003 7.042 7.042 7.042 7.042 0 +0.00(+0.00%)
Jan 09, 2003 6.964 7.042 6.964 7.042 4,735 +0.08(+1.11%)
Jan 08, 2003 6.964 6.964 6.964 6.964 1,143 -0.02(-0.29%)
Jan 07, 2003 7.034 7.034 6.985 6.985 489 -0.00(-0.01%)
Jan 06, 2003 6.879 7.022 6.879 6.985 3,266 +0.03(+0.48%)
Jan 02, 2003 6.871 6.952 6.871 6.952 489 +0.05(+0.77%)
Dec 31, 2002 6.866 6.907 6.834 6.899 7,838 +0.00(+0.00%)
Dec 27, 2002 6.675 6.899 6.662 6.899 8,328 +0.10(+1.44%)
Dec 26, 2002 6.802 6.802 6.802 6.802 0 +0.00(+0.00%)
Dec 24, 2002 6.695 6.785 6.634 6.802 4,735 +0.11(+1.59%)
Dec 23, 2002 6.626 6.940 6.626 6.695 13,391 +0.04(+0.61%)
Dec 20, 2002 6.626 6.654 6.626 6.654 4,409 +0.08(+1.24%)
Dec 19, 2002 6.581 6.581 6.572 6.572 979 -0.05(-0.74%)
Dec 18, 2002 6.593 6.634 6.560 6.621 9,308 -0.02(-0.25%)
Dec 17, 2002 6.532 6.638 6.532 6.638 2,776 +0.10(+1.56%)
Dec 16, 2002 6.536 6.536 6.536 6.536 326 +0.00(+0.06%)
Dec 13, 2002 6.532 6.536 6.532 6.532 489 -0.20(-3.02%)
Dec 12, 2002 6.736 6.736 6.736 6.736 0 +0.00(+0.00%)
Dec 11, 2002 6.736 6.736 6.736 6.736 0 +0.00(+0.00%)
Dec 10, 2002 6.736 6.736 6.736 6.736 0 +0.00(+0.00%)
Dec 09, 2002 6.695 6.736 6.695 6.736 653 +0.20(+3.12%)
Dec 06, 2002 6.544 6.544 6.532 6.532 489 -0.07(-1.05%)
Dec 05, 2002 6.601 6.601 6.601 6.601 163 +0.11(+1.70%)
Dec 04, 2002 6.491 6.491 6.491 6.491 0 +0.00(+0.00%)
Dec 03, 2002 6.226 6.695 6.226 6.491 7,512 +0.30(+4.81%)
Dec 02, 2002 6.230 6.695 6.193 6.193 6,695 -0.07(-1.11%)
Nov 27, 2002 6.332 6.332 6.262 6.262 979 -0.07(-1.03%)
Nov 26, 2002 6.638 6.638 6.119 6.328 2,122 -0.37(-5.49%)
Nov 25, 2002 6.634 6.695 6.617 6.695 2,612 +0.06(+0.92%)
Nov 22, 2002 6.303 6.634 6.303 6.634 4,735 +0.47(+7.62%)
Nov 21, 2002 6.164 6.226 6.160 6.164 4,245 -0.05(-0.79%)
Nov 20, 2002 6.213 6.213 6.213 6.213 0 +0.00(+0.00%)
Nov 19, 2002 6.208 6.217 6.208 6.213 489 +0.04(+0.73%)
Nov 18, 2002 6.168 6.168 6.168 6.168 0 +0.00(+0.00%)
Nov 15, 2002 6.168 6.168 6.168 6.168 0 +0.00(+0.00%)
Nov 14, 2002 6.168 6.168 6.168 6.168 0 +0.00(+0.00%)
Nov 13, 2002 6.168 6.168 6.168 6.168 326 +0.00(+0.07%)
Nov 12, 2002 6.164 6.164 6.164 6.164 326 -0.00(-0.07%)
Nov 11, 2002 6.168 6.168 6.168 6.168 326 -0.11(-1.76%)
Nov 08, 2002 6.164 6.279 6.164 6.279 1,959 +0.04(+0.65%)
Nov 07, 2002 6.238 6.238 6.238 6.238 0 +0.00(+0.00%)
Nov 06, 2002 6.238 6.238 6.238 6.238 0 +0.00(+0.00%)
Nov 05, 2002 6.238 6.238 6.238 6.238 0 +0.00(+0.00%)
Nov 04, 2002 6.230 6.238 6.230 6.238 2,286 +0.11(+1.87%)
Nov 01, 2002 6.185 6.185 6.123 6.123 13,391 +0.00(+0.00%)
Oct 31, 2002 6.328 6.332 6.115 6.123 7,471 -0.08(-1.32%)
Oct 30, 2002 6.205 6.205 6.205 6.205 0 +0.00(+0.00%)
Oct 29, 2002 6.205 6.205 6.205 6.205 489 +0.16(+2.63%)
Oct 28, 2002 6.046 6.046 6.046 6.046 0 +0.00(+0.00%)
Oct 25, 2002 6.046 6.046 6.046 6.046 653 -0.00(-0.07%)
Oct 24, 2002 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Oct 23, 2002 6.205 6.205 6.050 6.050 979 +0.00(+0.07%)
Oct 22, 2002 6.046 6.046 6.046 6.046 489 +0.00(+0.00%)
Oct 21, 2002 6.046 6.046 6.046 6.046 163 -0.02(-0.27%)
Oct 18, 2002 6.042 6.062 6.042 6.062 1,959 -0.10(-1.66%)
Oct 17, 2002 6.164 6.164 6.164 6.164 0 +0.00(+0.00%)
Oct 16, 2002 6.005 6.164 6.005 6.164 1,306 +0.18(+3.07%)
Oct 15, 2002 5.980 5.981 5.980 5.981 1,633 +0.00(+0.00%)
Oct 14, 2002 5.981 5.981 5.981 5.981 0 +0.00(+0.00%)
Oct 11, 2002 5.981 5.981 5.981 5.981 0 +0.00(+0.00%)
Oct 10, 2002 5.981 5.981 5.981 5.981 0 +0.00(+0.00%)
Oct 09, 2002 5.981 5.981 5.981 5.981 489 -0.10(-1.68%)
Oct 08, 2002 6.083 6.083 6.083 6.083 0 +0.00(+0.00%)
Oct 07, 2002 6.083 6.083 6.083 6.083 4,899 +0.06(+1.02%)
Oct 04, 2002 6.021 6.021 6.021 6.021 0 +0.00(+0.00%)
Oct 03, 2002 6.025 6.025 5.944 6.021 3,429 +0.00(+0.00%)
Oct 02, 2002 6.025 6.025 6.021 6.021 1,143 +0.00(+0.00%)
Oct 01, 2002 6.021 6.021 6.021 6.021 1,633 +0.00(+0.00%)
Sep 30, 2002 6.021 6.021 6.021 6.021 0 +0.00(+0.00%)
Sep 27, 2002 6.021 6.021 6.021 6.021 163 +0.00(+0.00%)
Sep 26, 2002 6.021 6.021 6.021 6.021 163 -0.00(-0.05%)
Sep 25, 2002 6.050 6.050 6.024 6.024 2,776 -0.04(-0.63%)
Sep 24, 2002 6.062 6.062 6.062 6.062 1,633 +0.04(+0.61%)
Sep 23, 2002 6.025 6.025 6.025 6.025 0 +0.00(+0.00%)
Sep 20, 2002 6.046 6.046 6.021 6.025 2,776 -0.13(-2.19%)
Sep 19, 2002 6.123 6.160 6.123 6.160 326 +0.04(+0.60%)
Sep 18, 2002 5.985 6.123 5.985 6.123 3,592 +0.00(+0.00%)
Sep 17, 2002 5.919 6.328 5.919 6.123 11,268 +0.41(+7.14%)
Sep 16, 2002 5.919 5.919 5.715 5.715 653 +0.02(+0.29%)
Sep 13, 2002 5.699 5.699 5.699 5.699 0 +0.00(+0.00%)
Sep 12, 2002 5.703 5.703 5.699 5.699 2,286 -0.00(-0.07%)
Sep 11, 2002 5.703 5.703 5.703 5.703 0 +0.00(+0.00%)
Sep 10, 2002 5.703 5.703 5.703 5.703 0 +0.00(+0.00%)
Sep 09, 2002 5.838 5.838 5.703 5.703 653 -0.01(-0.21%)
Sep 06, 2002 5.715 5.715 5.715 5.715 0 +0.00(+0.00%)
Sep 05, 2002 5.797 5.797 5.715 5.715 3,756 -0.09(-1.48%)
Sep 04, 2002 6.001 6.042 5.801 5.801 1,469 -0.08(-1.39%)
Sep 03, 2002 5.883 5.883 5.883 5.883 0 +0.00(+0.00%)
Aug 30, 2002 5.883 5.883 5.883 5.883 0 +0.00(+0.00%)
Aug 29, 2002 5.883 5.883 5.883 5.883 979 -0.34(-5.51%)
Aug 28, 2002 5.715 6.226 5.715 6.226 424,596 +0.51(+8.93%)
Aug 27, 2002 5.715 5.715 5.715 5.715 0 +0.00(+0.00%)
Aug 26, 2002 5.715 5.715 5.715 5.715 0 +0.00(+0.00%)
Aug 23, 2002 5.715 5.715 5.715 5.715 3,266 +0.07(+1.23%)
Aug 22, 2002 5.646 5.646 5.646 5.646 653 +0.00(+0.00%)
Aug 21, 2002 5.646 5.646 5.646 5.646 653 -0.07(-1.21%)
Aug 20, 2002 5.715 5.715 5.715 5.715 0 +0.00(+0.00%)
Aug 16, 2002 5.715 5.715 5.715 5.715 0 +0.00(+0.00%)
Aug 15, 2002 5.646 5.715 5.634 5.715 8,165 +0.00(+0.00%)
Aug 14, 2002 5.634 5.715 5.634 5.715 5,062 +0.08(+1.45%)
Aug 13, 2002 5.634 5.634 5.634 5.634 0 +0.00(+0.00%)
Aug 12, 2002 5.634 5.634 5.634 5.634 5,879 +0.02(+0.36%)
Aug 07, 2002 5.613 5.613 5.613 5.613 0 +0.00(+0.00%)
Aug 06, 2002 5.613 5.613 5.613 5.613 163 -0.10(-1.79%)
Aug 05, 2002 5.715 5.715 5.715 5.715 1,469 +0.02(+0.36%)
Aug 02, 2002 5.695 5.695 5.695 5.695 1,469 +0.12(+2.20%)
Aug 01, 2002 5.572 5.572 5.572 5.572 0 +0.00(+0.00%)
Jul 31, 2002 5.572 5.572 5.572 5.572 326 +0.00(+0.00%)
Jul 30, 2002 5.572 5.572 5.572 5.572 0 +0.00(+0.00%)
Jul 29, 2002 5.572 5.572 5.572 5.572 0 +0.00(+0.00%)
Jul 26, 2002 5.572 5.572 5.572 5.572 0 +0.00(+0.00%)
Jul 25, 2002 5.572 5.572 5.572 5.572 489 +0.00(+0.00%)
Jul 24, 2002 5.572 5.572 5.572 5.572 1,306 -0.20(-3.53%)
Jul 23, 2002 5.683 5.776 5.560 5.776 2,776 +0.01(+0.21%)
Jul 22, 2002 5.723 5.764 5.723 5.764 11,431 -0.01(-0.21%)
Jul 19, 2002 5.752 5.834 5.723 5.776 10,288 +0.02(+0.35%)
Jul 17, 2002 5.715 5.756 5.715 5.756 32,661 +0.01(+0.14%)
Jul 12, 2002 5.928 5.937 5.748 5.748 1,633 -0.31(-5.19%)
Jul 11, 2002 6.062 6.062 6.062 6.062 0 +0.00(+0.00%)
Jul 10, 2002 6.062 6.062 6.062 6.062 0 +0.00(+0.00%)
Jul 09, 2002 5.981 6.062 5.981 6.062 9,798 +0.08(+1.37%)
Jul 08, 2002 6.001 6.001 5.981 5.981 5,062 -0.02(-0.34%)
Jul 05, 2002 6.001 6.001 6.001 6.001 163 -0.04(-0.68%)
Jul 04, 2002 6.042 6.042 6.042 6.042 0 +0.00(+0.00%)
Jul 03, 2002 6.042 6.042 6.042 6.042 0 +0.00(+0.00%)
Jul 02, 2002 6.042 6.042 6.042 6.042 326 +0.00(+0.07%)
Jul 01, 2002 6.038 6.038 6.038 6.038 326 -0.00(-0.07%)
Jun 28, 2002 6.001 6.062 6.001 6.042 10,451 +0.06(+1.02%)
Jun 27, 2002 6.042 6.042 5.879 5.981 28,578 -0.06(-1.01%)
Jun 26, 2002 6.042 6.042 6.042 6.042 3,266 +0.00(+0.00%)
Jun 25, 2002 6.042 6.042 6.021 6.042 3,102 -0.05(-0.76%)
Jun 21, 2002 6.088 6.088 6.088 6.088 1,306 -0.00(-0.04%)
Jun 20, 2002 6.091 6.091 6.087 6.091 2,449 +0.01(+0.13%)
Jun 19, 2002 6.083 6.083 6.083 6.083 0 +0.00(+0.00%)
Jun 18, 2002 6.123 6.123 6.083 6.083 1,959 -0.10(-1.65%)
Jun 17, 2002 6.144 6.185 6.144 6.185 653 +0.06(+1.00%)
Jun 14, 2002 6.123 6.123 6.123 6.123 163 +0.00(+0.00%)
Jun 12, 2002 6.123 6.123 6.123 6.123 163 +0.04(+0.67%)
Jun 11, 2002 6.083 6.083 6.083 6.083 163 -0.04(-0.67%)
Jun 10, 2002 6.083 6.123 6.083 6.123 489 -0.06(-0.99%)
Jun 07, 2002 6.001 6.185 6.001 6.185 3,756 +0.27(+4.48%)
Jun 06, 2002 5.919 5.919 5.919 5.919 163 -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.