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

Qcr Holdings Inc (NQ: QCRH )

55.22 -0.55 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 9.183 9.734 9.183 9.734 2,249 +0.38(+4.07%)
May 28, 2009 9.174 9.551 9.174 9.353 2,559 +0.18(+1.95%)
May 27, 2009 8.862 9.183 8.862 9.174 7,043 +0.49(+5.60%)
May 26, 2009 8.779 8.779 8.687 8.687 326 -0.16(-1.77%)
May 22, 2009 8.669 8.862 8.586 8.843 4,791 +0.12(+1.37%)
May 21, 2009 8.678 8.724 8.623 8.724 435 +0.05(+0.53%)
May 20, 2009 8.761 8.678 8.678 8.678 381 -0.08(-0.94%)
May 19, 2009 8.761 8.761 8.761 8.761 596 +0.28(+3.25%)
May 18, 2009 8.547 8.577 8.476 8.485 1,747 -0.05(-0.54%)
May 13, 2009 8.531 8.531 8.531 8.531 0 -0.23(-2.62%)
May 12, 2009 8.540 8.761 8.540 8.761 790 +0.38(+4.49%)
May 11, 2009 8.348 8.614 8.348 8.384 762 +0.17(+2.01%)
May 08, 2009 8.256 8.596 7.806 8.219 39,371 -0.03(-0.33%)
May 07, 2009 8.219 8.283 8.219 8.247 3,266 +0.16(+1.93%)
May 06, 2009 8.100 8.100 7.494 8.090 4,687 -0.04(-0.45%)
May 05, 2009 8.035 8.127 8.035 8.127 13,938 +0.03(+0.34%)
May 04, 2009 8.054 8.109 7.962 8.100 871 +0.03(+0.34%)
May 01, 2009 8.017 8.182 7.971 8.072 1,851 +0.19(+2.45%)
Apr 30, 2009 7.686 7.944 7.686 7.879 1,088 -0.10(-1.27%)
Apr 29, 2009 7.953 8.127 7.806 7.980 5,150 +0.14(+1.76%)
Apr 28, 2009 8.265 8.265 7.677 7.842 6,178 -0.46(-5.53%)
Apr 27, 2009 8.219 8.357 8.173 8.302 11,383 +0.02(+0.22%)
Apr 24, 2009 7.751 8.421 7.751 8.283 1,696 +0.15(+1.80%)
Apr 23, 2009 8.228 8.292 7.888 8.136 6,150 +0.00(+0.00%)
Apr 22, 2009 8.421 8.421 8.127 8.136 1,634 +0.30(+3.87%)
Apr 21, 2009 7.999 8.054 7.833 7.833 1,633 -0.04(-0.47%)
Apr 20, 2009 8.393 8.393 7.787 7.870 4,791 -0.17(-2.17%)
Apr 17, 2009 7.797 8.329 7.797 8.045 2,668 +0.32(+4.16%)
Apr 16, 2009 8.329 8.485 7.631 7.723 5,384 -0.62(-7.38%)
Apr 15, 2009 8.495 8.495 7.898 8.338 6,953 +0.29(+3.65%)
Apr 14, 2009 7.870 8.045 7.870 8.045 217 +0.46(+6.05%)
Apr 13, 2009 7.870 7.870 7.475 7.585 1,959 -0.33(-4.18%)
Apr 09, 2009 7.769 8.412 7.539 7.916 7,704 -0.12(-1.49%)
Apr 08, 2009 8.485 8.485 7.842 8.035 1,742 -0.42(-4.94%)
Apr 07, 2009 7.595 8.752 7.365 8.453 13,395 +1.07(+14.49%)
Apr 06, 2009 7.135 8.035 7.135 7.383 2,722 +0.26(+3.61%)
Apr 03, 2009 7.126 7.126 7.126 7.126 108 -0.68(-8.71%)
Apr 02, 2009 7.971 7.971 7.806 7.806 1,071 +0.42(+5.72%)
Mar 31, 2009 7.126 7.383 7.383 7.383 326 -0.42(-5.41%)
Mar 26, 2009 7.558 7.806 7.558 7.806 17,507 +0.28(+3.66%)
Mar 25, 2009 7.117 7.530 7.530 7.530 0 +0.00(+0.00%)
Mar 24, 2009 7.172 7.530 7.118 7.530 10,315 +0.18(+2.50%)
Mar 23, 2009 7.347 7.347 7.347 7.347 9,255 +0.18(+2.56%)
Mar 20, 2009 7.135 7.567 7.119 7.163 2,631 -0.37(-4.88%)
Mar 19, 2009 7.530 7.530 7.530 7.530 2,087 -0.18(-2.38%)
Mar 18, 2009 7.622 7.714 7.438 7.714 23,930 +0.60(+8.38%)
Mar 17, 2009 7.118 7.118 7.118 7.118 439 -0.41(-5.48%)
Mar 13, 2009 7.273 7.530 7.530 7.530 5,771 +0.26(+3.54%)
Mar 12, 2009 7.273 7.273 7.273 7.273 108 +0.02(+0.25%)
Mar 11, 2009 6.796 7.255 6.796 7.255 675 +0.46(+6.76%)
Mar 10, 2009 6.952 6.952 6.796 6.796 614 -0.09(-1.33%)
Mar 09, 2009 6.887 6.897 6.887 6.887 965 +0.00(+0.00%)
Mar 06, 2009 7.117 7.117 6.538 6.887 7,698 -0.23(-3.23%)
Mar 05, 2009 7.347 7.356 6.979 7.117 11,003 -0.40(-5.37%)
Mar 04, 2009 7.347 7.521 7.291 7.521 10,791 -0.33(-4.21%)
Mar 02, 2009 7.898 7.898 7.852 7.852 5,608 -0.41(-5.00%)
Feb 27, 2009 7.852 8.265 7.843 8.265 5,608 +0.09(+1.12%)
Feb 26, 2009 8.173 8.178 8.081 8.173 13,460 +0.00(+0.00%)
Feb 25, 2009 8.274 8.274 8.173 8.173 788 -0.09(-1.11%)
Feb 24, 2009 8.265 8.265 8.265 8.265 2,395 -0.18(-2.17%)
Feb 20, 2009 8.412 8.449 8.449 8.449 3,049 -0.63(-6.98%)
Feb 19, 2009 8.219 9.119 8.182 9.082 4,538 +0.75(+8.98%)
Feb 18, 2009 8.338 8.334 8.334 8.334 0 +0.00(+0.00%)
Feb 17, 2009 8.334 8.334 8.334 8.334 163 -0.85(-9.25%)
Feb 13, 2009 9.183 9.183 9.183 9.183 874 +0.01(+0.10%)
Feb 12, 2009 9.174 9.174 9.174 9.174 296 +0.00(+0.00%)
Feb 11, 2009 9.156 9.174 8.899 9.174 435 +0.47(+5.38%)
Feb 10, 2009 8.706 8.724 8.706 8.706 3,470 +0.43(+5.22%)
Feb 09, 2009 8.210 8.274 8.191 8.274 435 -0.40(-4.66%)
Feb 05, 2009 8.678 8.678 8.678 8.678 0 +0.00(+0.00%)
Feb 04, 2009 8.678 8.678 8.678 8.678 533 +0.51(+6.18%)
Feb 03, 2009 8.449 8.449 8.090 8.173 5,322 -0.37(-4.30%)
Feb 02, 2009 9.202 9.202 8.449 8.540 19,114 -0.65(-7.09%)
Jan 29, 2009 9.202 9.192 9.192 9.192 1,633 -0.04(-0.40%)
Jan 28, 2009 9.229 9.229 9.229 9.229 160 +0.30(+3.34%)
Jan 27, 2009 8.724 8.954 8.724 8.931 4,073 +0.11(+1.30%)
Jan 26, 2009 8.816 8.816 8.816 8.816 2,068 -0.09(-1.03%)
Jan 23, 2009 8.954 8.954 8.779 8.908 3,845 -0.04(-0.41%)
Jan 22, 2009 8.816 8.954 8.816 8.944 4,852 +0.00(+0.00%)
Jan 21, 2009 8.935 8.944 8.926 8.944 1,230 -0.01(-0.10%)
Jan 20, 2009 9.284 9.284 8.954 8.954 9,950 -0.69(-7.14%)
Jan 16, 2009 9.642 9.642 9.642 9.642 108 +0.18(+1.94%)
Jan 15, 2009 10.10 10.10 9.459 9.459 5,626 -0.01(-0.10%)
Jan 14, 2009 9.780 9.780 9.468 9.468 4,477 -0.73(-7.12%)
Jan 13, 2009 10.19 10.19 10.19 10.19 1,423 +0.32(+3.26%)
Jan 12, 2009 9.872 9.872 9.505 9.872 3,572 +0.33(+3.48%)
Jan 09, 2009 9.540 9.540 9.540 9.540 272 -1.42(-12.93%)
Jan 08, 2009 10.96 10.96 10.96 10.96 266 +0.70(+6.80%)
Jan 07, 2009 9.486 10.50 9.486 10.26 4,039 +0.19(+1.92%)
Jan 06, 2009 9.652 10.08 9.652 10.06 10,454 +0.01(+0.09%)
Jan 05, 2009 10.07 10.07 9.780 10.06 4,139 +0.32(+3.30%)
Jan 02, 2009 9.799 9.812 9.303 9.734 23,918 +0.55(+6.00%)
Dec 31, 2008 9.214 9.358 9.183 9.183 1,743 -0.17(-1.86%)
Dec 30, 2008 9.413 9.797 8.724 9.358 11,242 +0.39(+4.41%)
Dec 29, 2008 10.74 10.74 8.963 8.963 7,752 -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 10.13 10.16 10.11 10.11 883 -0.45(-4.26%)
Dec 17, 2008 11.01 11.01 10.56 10.56 490 -0.23(-2.13%)
Dec 16, 2008 10.79 10.79 10.79 10.79 108 +0.06(+0.51%)
Dec 15, 2008 9.018 10.74 9.018 10.74 5,172 +1.10(+11.44%)
Dec 12, 2008 9.385 9.633 9.385 9.633 326 +0.54(+5.96%)
Dec 11, 2008 9.009 10.09 8.733 9.091 219,829 -0.69(-7.04%)
Dec 10, 2008 9.688 9.780 9.688 9.780 10,889 +0.53(+5.76%)
Dec 05, 2008 9.257 9.248 9.248 9.248 326 -1.50(-13.93%)
Dec 04, 2008 9.661 10.74 9.661 10.74 8,107 +0.31(+2.99%)
Dec 03, 2008 10.43 10.43 10.43 10.43 6,206 +0.01(+0.09%)
Dec 02, 2008 10.74 10.74 10.42 10.42 3,682 -0.32(-2.99%)
Dec 01, 2008 10.60 11.90 10.60 10.74 2,286 +0.77(+7.73%)
Nov 26, 2008 9.624 9.973 9.973 9.973 871 -0.08(-0.82%)
Nov 25, 2008 9.587 10.06 9.587 10.06 544 +0.73(+7.78%)
Nov 24, 2008 8.669 9.330 8.669 9.330 1,088 -0.31(-3.24%)
Nov 21, 2008 10.79 10.80 9.367 9.642 2,504 -1.52(-13.65%)
Nov 20, 2008 11.20 11.23 11.17 11.17 326 -1.18(-9.52%)
Nov 19, 2008 10.83 12.36 10.79 12.34 2,352 +1.73(+16.26%)
Nov 18, 2008 12.09 12.09 10.62 10.62 2,366 -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 1,959 +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 1,742 -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 7,350 +0.67(+5.72%)
Nov 06, 2008 12.86 12.86 10.29 11.73 8,696 -0.76(-6.10%)
Nov 05, 2008 12.50 12.50 12.49 12.49 1,470 -0.38(-2.93%)
Nov 04, 2008 12.72 12.87 12.65 12.87 1,742 +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 17,749 +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 10.74 11.93 1,162 -0.03(-0.23%)
Oct 21, 2008 12.07 12.49 11.94 11.96 5,284 +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 10.74 10.82 1,195 -0.61(-5.31%)
Oct 16, 2008 10.83 11.55 10.83 11.42 2,177 +0.86(+8.17%)
Oct 15, 2008 10.79 10.84 10.56 10.56 6,374 -0.28(-2.54%)
Oct 14, 2008 11.47 11.94 10.79 10.84 16,268 +0.09(+0.85%)
Oct 13, 2008 11.48 11.48 9.808 10.74 6,608 -0.28(-2.50%)
Oct 10, 2008 11.48 11.48 11.02 11.02 6,251 -0.46(-4.00%)
Oct 09, 2008 12.00 12.09 11.48 11.48 2,639 -0.73(-6.01%)
Oct 06, 2008 11.99 12.21 12.21 12.21 3,811 +0.00(+0.00%)
Oct 03, 2008 12.21 12.21 12.21 12.21 1,355 +0.00(+0.00%)
Oct 02, 2008 12.21 12.21 12.21 12.21 196 -0.18(-1.48%)
Oct 01, 2008 12.21 12.85 12.21 12.40 2,214 +0.18(+1.50%)
Sep 30, 2008 12.87 12.87 12.21 12.21 7,257 -0.74(-5.74%)
Sep 29, 2008 12.98 13.54 12.96 12.96 3,091 -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 12.22 12.95 2,494 +0.00(+0.00%)
Sep 24, 2008 12.95 13.46 12.95 12.95 196,994 +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 15,229 -0.51(-3.75%)
Sep 19, 2008 12.86 14.88 12.86 13.45 23,224 +0.60(+4.64%)
Sep 18, 2008 12.86 12.86 11.99 12.86 1,964 +0.63(+5.18%)
Sep 17, 2008 12.79 12.79 12.21 12.22 2,831 -0.17(-1.41%)
Sep 16, 2008 12.40 12.40 12.40 12.40 980 -0.32(-2.53%)
Sep 15, 2008 12.86 12.86 12.40 12.72 5,907 -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 12.48 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 7,851 -0.25(-1.95%)
Sep 03, 2008 13.09 13.09 12.87 12.88 2,804 +0.48(+3.88%)
Sep 02, 2008 13.09 13.09 12.40 12.40 4,472 +0.14(+1.12%)
Aug 29, 2008 12.42 12.63 12.26 12.26 4,980 +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 12.78 11.95 12.78 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 12.88 12.83 12.86 6,814 +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 12.00 12.95 12.00 12.63 3,821 +0.94(+8.01%)
Aug 14, 2008 11.69 11.69 11.69 11.69 19,929 -0.57(-4.64%)
Aug 13, 2008 12.26 12.26 12.26 12.26 1,959 +0.00(+0.00%)
Aug 12, 2008 12.26 12.26 12.26 12.26 1,959 +0.22(+1.83%)
Aug 11, 2008 12.02 12.04 11.94 12.04 1,742 +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 11.20 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 12.17 675 +0.22(+1.84%)
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 4,795 +0.08(+0.70%)
Jul 25, 2008 11.48 11.86 11.48 11.86 217 +0.39(+3.36%)
Jul 24, 2008 11.48 11.49 11.48 11.48 1,851 -0.31(-2.65%)
Jul 23, 2008 11.93 11.93 11.79 11.79 473 +2.61(+28.40%)
Jul 22, 2008 9.192 9.192 9.183 9.183 555 -0.71(-7.15%)
Jul 21, 2008 9.688 9.900 9.688 9.890 15,319 +0.23(+2.38%)
Jul 18, 2008 9.642 9.661 8.908 9.661 15,967 -0.07(-0.75%)
Jul 17, 2008 9.642 9.872 9.642 9.734 10,230 +0.35(+3.72%)
Jul 16, 2008 9.394 9.394 9.385 9.385 435 -0.03(-0.29%)
Jul 15, 2008 9.413 9.413 9.413 9.413 352 +0.22(+2.40%)
Jul 14, 2008 9.275 9.385 9.193 9.193 5,627 -0.08(-0.89%)
Jul 11, 2008 9.202 9.394 9.183 9.275 4,915 -0.15(-1.56%)
Jul 10, 2008 9.679 9.679 9.422 9.422 653 -0.45(-4.56%)
Jul 09, 2008 10.57 10.57 9.642 9.872 2,513 -0.92(-8.51%)
Jul 08, 2008 10.99 10.99 10.57 10.79 198,893 +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 11.53 11.63 2,025 -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 13.22 13.77 13.22 13.77 980 +2.23(+19.29%)
Jun 20, 2008 11.58 12.43 11.43 11.54 990 -0.80(-6.50%)
Jun 19, 2008 12.83 12.83 11.14 12.34 5,637 -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 13.68 13.32 13.32 8,704 -0.35(-2.55%)
Jun 12, 2008 13.55 13.67 13.55 13.67 2,402 +0.13(+0.95%)
Jun 11, 2008 13.77 13.77 13.55 13.55 1,393 -0.23(-1.67%)
Jun 10, 2008 13.77 13.77 13.55 13.77 947 +0.23(+1.70%)
Jun 09, 2008 13.55 13.77 13.55 13.55 5,836 -0.23(-1.67%)
Jun 06, 2008 14.00 14.00 13.77 13.77 1,197 -0.46(-3.23%)
Jun 05, 2008 14.23 14.23 14.23 14.23 1,032 +0.46(+3.33%)
Jun 04, 2008 13.77 13.86 13.77 13.77 5,237 +0.00(+0.00%)
Jun 03, 2008 13.77 13.91 13.77 13.77 4,488 +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.