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

Qcr Holdings Inc (NQ: QCRH )

55.65 +0.20 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 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 29, 2009 9.185 9.736 9.185 9.736 2,249 +0.38(+4.07%)
May 28, 2009 9.176 9.553 9.176 9.355 2,558 +0.18(+1.95%)
May 27, 2009 8.864 9.185 8.864 9.176 7,041 +0.49(+5.60%)
May 26, 2009 8.781 8.781 8.689 8.689 326 -0.16(-1.77%)
May 22, 2009 8.671 8.864 8.588 8.845 4,790 +0.12(+1.37%)
May 21, 2009 8.680 8.726 8.625 8.726 435 +0.05(+0.53%)
May 20, 2009 8.763 8.680 8.680 8.680 381 -0.08(-0.94%)
May 19, 2009 8.763 8.763 8.763 8.763 596 +0.28(+3.25%)
May 18, 2009 8.549 8.579 8.478 8.487 1,747 -0.05(-0.54%)
May 13, 2009 8.533 8.533 8.533 8.533 0 -0.23(-2.62%)
May 12, 2009 8.542 8.763 8.542 8.763 790 +0.38(+4.49%)
May 11, 2009 8.349 8.616 8.349 8.386 762 +0.17(+2.01%)
May 08, 2009 8.257 8.597 7.807 8.221 39,363 -0.03(-0.33%)
May 07, 2009 8.221 8.285 8.221 8.248 3,266 +0.16(+1.93%)
May 06, 2009 8.101 8.101 7.495 8.092 4,686 -0.04(-0.45%)
May 05, 2009 8.037 8.129 8.037 8.129 13,935 +0.03(+0.34%)
May 04, 2009 8.055 8.111 7.964 8.101 870 +0.03(+0.34%)
May 01, 2009 8.019 8.184 7.973 8.074 1,850 +0.19(+2.45%)
Apr 30, 2009 7.688 7.945 7.688 7.881 1,088 -0.10(-1.27%)
Apr 29, 2009 7.954 8.129 7.807 7.982 5,149 +0.14(+1.76%)
Apr 28, 2009 8.267 8.267 7.679 7.844 6,177 -0.46(-5.53%)
Apr 27, 2009 8.221 8.359 8.175 8.303 11,381 +0.02(+0.22%)
Apr 24, 2009 7.752 8.423 7.752 8.285 1,696 +0.15(+1.80%)
Apr 23, 2009 8.230 8.294 7.890 8.138 6,149 +0.00(+0.00%)
Apr 22, 2009 8.423 8.423 8.129 8.138 1,634 +0.30(+3.87%)
Apr 21, 2009 8.000 8.055 7.835 7.835 1,633 -0.04(-0.47%)
Apr 20, 2009 8.395 8.395 7.789 7.872 4,790 -0.17(-2.17%)
Apr 17, 2009 7.798 8.331 7.798 8.046 2,668 +0.32(+4.16%)
Apr 16, 2009 8.331 8.487 7.633 7.725 5,383 -0.62(-7.38%)
Apr 15, 2009 8.496 8.496 7.899 8.340 6,952 +0.29(+3.65%)
Apr 14, 2009 7.872 8.046 7.872 8.046 217 +0.46(+6.05%)
Apr 13, 2009 7.872 7.872 7.477 7.587 1,958 -0.33(-4.18%)
Apr 09, 2009 7.771 8.414 7.541 7.918 7,702 -0.12(-1.49%)
Apr 08, 2009 8.487 8.487 7.844 8.037 1,741 -0.42(-4.94%)
Apr 07, 2009 7.596 8.753 7.367 8.455 13,392 +1.07(+14.49%)
Apr 06, 2009 7.137 8.037 7.137 7.385 2,721 +0.26(+3.61%)
Apr 03, 2009 7.128 7.128 7.128 7.128 108 -0.68(-8.71%)
Apr 02, 2009 7.973 7.973 7.807 7.807 1,071 +0.42(+5.72%)
Mar 31, 2009 7.128 7.385 7.385 7.385 326 -0.42(-5.41%)
Mar 26, 2009 7.559 7.807 7.559 7.807 17,504 +0.28(+3.66%)
Mar 25, 2009 7.119 7.532 7.532 7.532 0 +0.00(+0.00%)
Mar 24, 2009 7.174 7.532 7.120 7.532 10,313 +0.18(+2.50%)
Mar 23, 2009 7.348 7.348 7.348 7.348 9,254 +0.18(+2.56%)
Mar 20, 2009 7.137 7.569 7.121 7.164 2,631 -0.37(-4.88%)
Mar 19, 2009 7.532 7.532 7.532 7.532 2,087 -0.18(-2.38%)
Mar 18, 2009 7.624 7.716 7.440 7.716 23,925 +0.60(+8.38%)
Mar 17, 2009 7.119 7.119 7.119 7.119 439 -0.41(-5.48%)
Mar 13, 2009 7.275 7.532 7.532 7.532 5,770 +0.26(+3.54%)
Mar 12, 2009 7.275 7.275 7.275 7.275 108 +0.02(+0.25%)
Mar 11, 2009 6.797 7.256 6.797 7.256 674 +0.46(+6.76%)
Mar 10, 2009 6.953 6.953 6.797 6.797 614 -0.09(-1.33%)
Mar 09, 2009 6.889 6.898 6.889 6.889 965 +0.00(+0.00%)
Mar 06, 2009 7.119 7.119 6.540 6.889 7,697 -0.23(-3.23%)
Mar 05, 2009 7.348 7.357 6.981 7.119 11,001 -0.40(-5.37%)
Mar 04, 2009 7.348 7.523 7.293 7.523 10,789 -0.33(-4.21%)
Mar 02, 2009 7.899 7.899 7.853 7.853 5,606 -0.41(-5.00%)
Feb 27, 2009 7.853 8.267 7.844 8.267 5,606 +0.09(+1.12%)
Feb 26, 2009 8.175 8.179 8.083 8.175 13,457 +0.00(+0.00%)
Feb 25, 2009 8.276 8.276 8.175 8.175 788 -0.09(-1.11%)
Feb 24, 2009 8.267 8.267 8.267 8.267 2,395 -0.18(-2.17%)
Feb 20, 2009 8.414 8.450 8.450 8.450 3,048 -0.63(-6.98%)
Feb 19, 2009 8.221 9.121 8.184 9.084 4,537 +0.75(+8.98%)
Feb 18, 2009 8.340 8.336 8.336 8.336 0 +0.00(+0.00%)
Feb 17, 2009 8.336 8.336 8.336 8.336 163 -0.85(-9.25%)
Feb 13, 2009 9.185 9.185 9.185 9.185 874 +0.01(+0.10%)
Feb 12, 2009 9.176 9.176 9.176 9.176 296 +0.00(+0.00%)
Feb 11, 2009 9.158 9.176 8.900 9.176 435 +0.47(+5.38%)
Feb 10, 2009 8.708 8.726 8.708 8.708 3,469 +0.43(+5.22%)
Feb 09, 2009 8.212 8.276 8.193 8.276 435 -0.40(-4.66%)
Feb 05, 2009 8.680 8.680 8.680 8.680 0 +0.00(+0.00%)
Feb 04, 2009 8.680 8.680 8.680 8.680 533 +0.51(+6.18%)
Feb 03, 2009 8.450 8.450 8.092 8.175 5,321 -0.37(-4.30%)
Feb 02, 2009 9.204 9.204 8.450 8.542 19,110 -0.65(-7.09%)
Jan 29, 2009 9.204 9.194 9.194 9.194 1,633 -0.04(-0.40%)
Jan 28, 2009 9.231 9.231 9.231 9.231 160 +0.30(+3.34%)
Jan 27, 2009 8.726 8.956 8.726 8.933 4,072 +0.11(+1.30%)
Jan 26, 2009 8.818 8.818 8.818 8.818 2,068 -0.09(-1.03%)
Jan 23, 2009 8.956 8.956 8.781 8.910 3,844 -0.04(-0.41%)
Jan 22, 2009 8.818 8.956 8.818 8.946 4,851 +0.00(+0.00%)
Jan 21, 2009 8.937 8.946 8.928 8.946 1,230 -0.01(-0.10%)
Jan 20, 2009 9.286 9.286 8.956 8.956 9,948 -0.69(-7.14%)
Jan 16, 2009 9.644 9.644 9.644 9.644 108 +0.18(+1.94%)
Jan 15, 2009 10.10 10.10 9.461 9.461 5,625 -0.01(-0.10%)
Jan 14, 2009 9.782 9.782 9.470 9.470 4,476 -0.73(-7.12%)
Jan 13, 2009 10.20 10.20 10.20 10.20 1,422 +0.32(+3.26%)
Jan 12, 2009 9.874 9.874 9.507 9.874 3,572 +0.33(+3.48%)
Jan 09, 2009 9.542 9.542 9.542 9.542 272 -1.42(-12.93%)
Jan 08, 2009 10.96 10.96 10.96 10.96 266 +0.70(+6.80%)
Jan 07, 2009 9.488 10.50 9.488 10.26 4,039 +0.19(+1.92%)
Jan 06, 2009 9.654 10.09 9.654 10.07 10,452 +0.01(+0.09%)
Jan 05, 2009 10.08 10.08 9.782 10.06 4,138 +0.32(+3.30%)
Jan 02, 2009 9.801 9.814 9.305 9.736 23,913 +0.55(+6.00%)
Dec 31, 2008 9.216 9.360 9.185 9.185 1,743 -0.17(-1.86%)
Dec 30, 2008 9.415 9.799 8.726 9.360 11,239 +0.39(+4.41%)
Dec 29, 2008 10.74 10.74 8.965 8.965 7,750 -1.37(-13.24%)
Dec 22, 2008 10.33 10.33 10.33 10.33 0 +0.18(+1.81%)
Dec 19, 2008 10.33 10.33 10.15 10.15 420 +0.04(+0.36%)
Dec 18, 2008 10.14 10.16 10.11 10.11 882 -0.45(-4.26%)
Dec 17, 2008 11.01 11.01 10.56 10.56 489 -0.23(-2.13%)
Dec 16, 2008 10.79 10.79 10.79 10.79 108 +0.06(+0.51%)
Dec 15, 2008 9.020 10.74 9.020 10.74 5,171 +1.10(+11.44%)
Dec 12, 2008 9.387 9.635 9.387 9.635 326 +0.54(+5.96%)
Dec 11, 2008 9.011 10.09 8.735 9.093 219,783 -0.69(-7.04%)
Dec 10, 2008 9.690 9.782 9.690 9.782 10,887 +0.53(+5.76%)
Dec 05, 2008 9.259 9.249 9.249 9.249 326 -1.50(-13.93%)
Dec 04, 2008 9.663 10.75 9.663 10.75 8,105 +0.31(+2.99%)
Dec 03, 2008 10.43 10.43 10.43 10.43 6,205 +0.01(+0.09%)
Dec 02, 2008 10.75 10.75 10.43 10.43 3,682 -0.32(-2.99%)
Dec 01, 2008 10.60 11.90 10.60 10.75 2,286 +0.77(+7.74%)
Nov 26, 2008 9.626 9.975 9.975 9.975 870 -0.08(-0.82%)
Nov 25, 2008 9.589 10.06 9.589 10.06 544 +0.73(+7.78%)
Nov 24, 2008 8.671 9.332 8.671 9.332 1,088 -0.31(-3.24%)
Nov 21, 2008 10.79 10.80 9.369 9.644 2,504 -1.52(-13.65%)
Nov 20, 2008 11.21 11.23 11.17 11.17 326 -1.18(-9.52%)
Nov 19, 2008 10.83 12.36 10.79 12.34 2,351 +1.73(+16.26%)
Nov 18, 2008 12.09 12.09 10.62 10.62 2,365 -2.46(-18.82%)
Nov 17, 2008 12.19 13.08 12.17 13.08 2,178 +0.70(+5.64%)
Nov 14, 2008 12.18 12.39 12.18 12.38 1,958 +0.26(+2.12%)
Nov 12, 2008 12.39 12.12 12.12 12.12 1,306 +0.05(+0.38%)
Nov 11, 2008 12.36 12.36 12.01 12.08 1,741 -0.18(-1.50%)
Nov 10, 2008 12.26 12.26 12.26 12.26 217 -0.14(-1.11%)
Nov 07, 2008 12.72 12.72 12.18 12.40 7,348 +0.67(+5.72%)
Nov 06, 2008 12.86 12.86 10.29 11.73 8,694 -0.76(-6.10%)
Nov 05, 2008 12.50 12.50 12.49 12.49 1,469 -0.38(-2.93%)
Nov 04, 2008 12.72 12.87 12.65 12.87 1,741 +0.23(+1.82%)
Oct 31, 2008 12.64 12.64 12.64 12.64 435 -0.22(-1.71%)
Oct 29, 2008 12.48 12.86 12.86 12.86 17,745 +0.47(+3.78%)
Oct 28, 2008 11.95 12.39 11.95 12.39 1,633 +0.45(+3.77%)
Oct 27, 2008 11.95 11.95 11.94 11.94 1,197 +0.01(+0.08%)
Oct 23, 2008 11.93 11.93 11.93 11.93 0 +0.00(+0.00%)
Oct 22, 2008 11.95 11.95 10.75 11.93 1,162 -0.03(-0.23%)
Oct 21, 2008 12.07 12.49 11.94 11.96 5,283 +1.14(+10.53%)
Oct 20, 2008 10.82 10.82 10.82 10.82 0 +0.00(+0.00%)
Oct 17, 2008 10.84 10.87 10.75 10.82 1,195 -0.61(-5.31%)
Oct 16, 2008 10.83 11.55 10.83 11.43 2,177 +0.86(+8.17%)
Oct 15, 2008 10.79 10.84 10.56 10.56 6,373 -0.28(-2.54%)
Oct 14, 2008 11.48 11.94 10.79 10.84 16,265 +0.09(+0.85%)
Oct 13, 2008 11.48 11.48 9.810 10.75 6,607 -0.28(-2.50%)
Oct 10, 2008 11.48 11.48 11.02 11.02 6,250 -0.46(-4.00%)
Oct 09, 2008 12.01 12.09 11.48 11.48 2,639 -0.73(-6.01%)
Oct 06, 2008 12.00 12.22 12.22 12.22 3,810 +0.00(+0.00%)
Oct 03, 2008 12.22 12.22 12.22 12.22 1,355 +0.00(+0.00%)
Oct 02, 2008 12.22 12.22 12.22 12.22 195 -0.18(-1.48%)
Oct 01, 2008 12.22 12.85 12.22 12.40 2,214 +0.18(+1.50%)
Sep 30, 2008 12.87 12.87 12.22 12.22 7,256 -0.74(-5.74%)
Sep 29, 2008 12.98 13.54 12.96 12.96 3,090 -0.66(-4.85%)
Sep 26, 2008 13.62 13.62 13.62 13.62 169 +0.67(+5.18%)
Sep 25, 2008 12.95 13.75 12.23 12.95 2,494 +0.00(+0.00%)
Sep 24, 2008 12.95 13.47 12.95 12.95 196,952 +0.00(+0.00%)
Sep 23, 2008 12.95 12.95 12.95 12.95 272 +0.00(+0.00%)
Sep 22, 2008 12.93 13.51 12.93 12.95 15,226 -0.51(-3.75%)
Sep 19, 2008 12.86 14.88 12.86 13.46 23,219 +0.60(+4.64%)
Sep 18, 2008 12.86 12.86 12.00 12.86 1,964 +0.63(+5.18%)
Sep 17, 2008 12.79 12.79 12.22 12.23 2,830 -0.17(-1.41%)
Sep 16, 2008 12.40 12.40 12.40 12.40 979 -0.32(-2.53%)
Sep 15, 2008 12.86 12.86 12.40 12.72 5,906 -0.13(-1.00%)
Sep 12, 2008 12.63 12.85 12.63 12.85 1,210 +0.36(+2.87%)
Sep 11, 2008 12.49 12.49 12.49 12.49 544 +0.01(+0.04%)
Sep 10, 2008 12.40 12.94 12.40 12.49 1,318 +0.09(+0.70%)
Sep 08, 2008 12.40 12.40 12.40 12.40 0 -0.43(-3.36%)
Sep 05, 2008 13.09 13.09 12.83 12.83 217 +0.20(+1.60%)
Sep 04, 2008 13.08 13.08 12.42 12.63 7,849 -0.25(-1.95%)
Sep 03, 2008 13.09 13.09 12.87 12.88 2,803 +0.48(+3.88%)
Sep 02, 2008 13.09 13.09 12.40 12.40 4,471 +0.14(+1.12%)
Aug 29, 2008 12.43 12.63 12.26 12.26 4,979 +0.23(+1.91%)
Aug 28, 2008 12.64 12.64 12.01 12.03 3,056 -0.83(-6.43%)
Aug 27, 2008 12.85 12.86 12.85 12.86 1,186 +0.07(+0.57%)
Aug 26, 2008 11.95 12.79 11.95 12.79 2,493 -0.06(-0.50%)
Aug 25, 2008 12.85 12.85 12.85 12.85 2,504 -0.01(-0.07%)
Aug 22, 2008 12.83 12.89 12.83 12.86 6,813 +0.22(+1.74%)
Aug 20, 2008 11.18 12.64 12.64 12.64 2,286 -0.16(-1.22%)
Aug 18, 2008 12.79 12.79 12.79 12.79 0 +0.17(+1.31%)
Aug 15, 2008 12.01 12.96 12.01 12.63 3,820 +0.94(+8.01%)
Aug 14, 2008 11.69 11.69 11.69 11.69 19,925 -0.57(-4.64%)
Aug 13, 2008 12.26 12.26 12.26 12.26 1,958 +0.00(+0.00%)
Aug 12, 2008 12.26 12.26 12.26 12.26 1,958 +0.22(+1.83%)
Aug 11, 2008 12.02 12.04 11.94 12.04 1,741 +0.10(+0.85%)
Aug 08, 2008 11.71 11.94 11.02 11.94 3,952 -0.60(-4.76%)
Aug 07, 2008 12.54 12.54 12.54 12.54 0 +0.00(+0.00%)
Aug 06, 2008 12.54 12.54 12.54 12.54 0 +0.00(+0.00%)
Aug 05, 2008 11.94 12.54 11.21 12.54 1,571 +0.59(+4.92%)
Aug 04, 2008 11.08 11.96 11.08 11.95 1,197 -0.22(-1.81%)
Aug 01, 2008 12.17 12.17 12.17 12.17 420 +0.00(+0.00%)
Jul 31, 2008 12.17 12.17 12.17 12.17 674 +0.22(+1.85%)
Jul 30, 2008 11.95 11.95 11.95 11.95 0 +0.00(+0.00%)
Jul 29, 2008 11.95 11.95 11.95 11.95 0 +0.00(+0.00%)
Jul 28, 2008 11.93 11.95 11.92 11.95 4,794 +0.08(+0.70%)
Jul 25, 2008 11.48 11.87 11.48 11.87 217 +0.39(+3.36%)
Jul 24, 2008 11.48 11.49 11.48 11.48 1,850 -0.31(-2.65%)
Jul 23, 2008 11.93 11.93 11.79 11.79 473 +2.61(+28.40%)
Jul 22, 2008 9.194 9.194 9.185 9.185 555 -0.71(-7.15%)
Jul 21, 2008 9.690 9.902 9.690 9.892 15,315 +0.23(+2.38%)
Jul 18, 2008 9.644 9.663 8.910 9.663 15,963 -0.07(-0.75%)
Jul 17, 2008 9.644 9.874 9.644 9.736 10,228 +0.35(+3.72%)
Jul 16, 2008 9.396 9.396 9.387 9.387 435 -0.03(-0.29%)
Jul 15, 2008 9.415 9.415 9.415 9.415 352 +0.22(+2.40%)
Jul 14, 2008 9.277 9.387 9.194 9.194 5,626 -0.08(-0.89%)
Jul 11, 2008 9.204 9.396 9.185 9.277 4,914 -0.15(-1.56%)
Jul 10, 2008 9.681 9.681 9.424 9.424 653 -0.45(-4.56%)
Jul 09, 2008 10.57 10.57 9.644 9.874 2,512 -0.92(-8.51%)
Jul 08, 2008 10.99 10.99 10.57 10.79 198,851 +0.23(+2.17%)
Jul 07, 2008 10.56 11.02 10.56 10.56 1,639 +0.00(+0.00%)
Jul 04, 2008 10.56 10.56 10.56 10.56 435 +0.00(+0.00%)
Jul 03, 2008 10.56 10.56 10.56 10.56 435 -0.01(-0.09%)
Jul 02, 2008 11.05 11.05 10.40 10.57 2,087 -0.91(-7.92%)
Jul 01, 2008 11.48 11.48 11.48 11.48 1,097 -0.01(-0.08%)
Jun 30, 2008 11.49 11.49 11.49 11.49 108 +0.15(+1.30%)
Jun 27, 2008 11.48 11.93 11.34 11.34 1,841 -0.28(-2.44%)
Jun 26, 2008 12.41 12.41 11.54 11.63 2,024 -0.77(-6.23%)
Jun 25, 2008 11.95 12.40 11.95 12.40 2,762 -1.37(-9.94%)
Jun 24, 2008 13.77 13.77 13.77 13.77 108 +0.00(+0.00%)
Jun 23, 2008 13.23 13.77 13.23 13.77 979 +2.23(+19.29%)
Jun 20, 2008 11.58 12.43 11.44 11.54 990 -0.80(-6.50%)
Jun 19, 2008 12.83 12.83 11.14 12.34 5,636 -0.57(-4.41%)
Jun 18, 2008 12.93 12.93 12.91 12.91 1,524 -0.54(-3.98%)
Jun 17, 2008 13.45 13.45 13.45 13.45 108 -0.05(-0.39%)
Jun 16, 2008 13.50 13.50 13.50 13.50 544 +0.17(+1.31%)
Jun 13, 2008 13.55 13.69 13.33 13.33 8,703 -0.35(-2.55%)
Jun 12, 2008 13.55 13.68 13.55 13.68 2,401 +0.13(+0.95%)
Jun 11, 2008 13.78 13.78 13.55 13.55 1,393 -0.23(-1.67%)
Jun 10, 2008 13.78 13.78 13.55 13.78 947 +0.23(+1.69%)
Jun 09, 2008 13.56 13.78 13.55 13.55 5,835 -0.23(-1.67%)
Jun 06, 2008 14.01 14.01 13.78 13.78 1,197 -0.46(-3.23%)
Jun 05, 2008 14.24 14.24 14.24 14.24 1,032 +0.46(+3.33%)
Jun 04, 2008 13.78 13.86 13.78 13.78 5,236 +0.00(+0.00%)
Jun 03, 2008 13.78 13.92 13.78 13.78 4,487 +0.00(+0.00%)
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.