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

Qcr Holdings Inc (NQ: QCRH )

56.22 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 28, 2010 9.231 9.231 8.744 8.956 762 -0.32(-3.47%)
May 27, 2010 9.305 9.305 9.277 9.277 870 +0.06(+0.70%)
May 26, 2010 9.259 9.259 9.185 9.213 870 +0.08(+0.91%)
May 25, 2010 9.112 9.204 8.983 9.130 2,101 -0.17(-1.88%)
May 21, 2010 9.139 9.305 9.305 9.305 3,919 +0.30(+3.37%)
May 20, 2010 9.185 9.378 8.983 9.001 5,672 -0.37(-3.92%)
May 19, 2010 9.369 9.369 9.369 9.369 108 +0.01(+0.10%)
May 18, 2010 9.369 9.369 9.047 9.360 816 -0.20(-2.11%)
May 17, 2010 9.488 9.562 9.259 9.562 4,357 +0.02(+0.19%)
May 14, 2010 9.341 9.580 9.341 9.543 1,659 -0.04(-0.38%)
May 13, 2010 10.20 10.20 9.571 9.580 17,126 -0.63(-6.20%)
May 12, 2010 10.45 10.45 10.02 10.21 7,540 +0.23(+2.30%)
May 11, 2010 10.43 10.66 9.984 9.984 8,325 -0.66(-6.21%)
May 10, 2010 10.96 13.03 10.59 10.65 88,661 -1.26(-10.57%)
May 07, 2010 12.58 12.58 11.79 11.90 8,685 +0.17(+1.41%)
May 06, 2010 12.65 13.23 11.30 11.74 113,690 -0.71(-5.68%)
May 05, 2010 12.30 12.49 12.07 12.45 31,517 +0.06(+0.44%)
May 04, 2010 12.46 12.65 12.21 12.39 16,649 -0.11(-0.92%)
May 03, 2010 12.05 12.66 12.05 12.51 53,155 +0.38(+3.14%)
Apr 30, 2010 11.46 12.79 11.29 12.12 110,299 +0.84(+7.40%)
Apr 29, 2010 11.45 11.50 10.82 11.29 26,991 +0.04(+0.33%)
Apr 28, 2010 10.87 11.89 10.87 11.25 60,390 +0.28(+2.51%)
Apr 27, 2010 9.920 11.02 9.819 10.98 48,614 +1.15(+11.68%)
Apr 26, 2010 9.736 10.03 9.341 9.828 21,982 +0.18(+1.90%)
Apr 23, 2010 9.295 9.644 9.158 9.644 33,830 +0.28(+3.04%)
Apr 22, 2010 9.305 9.387 9.240 9.360 23,099 +0.08(+0.89%)
Apr 21, 2010 8.818 9.424 8.818 9.277 32,902 +0.37(+4.12%)
Apr 20, 2010 8.184 8.983 8.156 8.910 36,917 +0.70(+8.50%)
Apr 19, 2010 8.175 8.359 8.138 8.212 5,236 -0.03(-0.33%)
Apr 16, 2010 8.230 8.753 8.138 8.239 42,953 +0.04(+0.45%)
Apr 15, 2010 8.175 8.368 8.166 8.202 14,004 +0.00(+0.00%)
Apr 14, 2010 8.910 8.910 8.129 8.202 59,465 -0.53(-6.10%)
Apr 13, 2010 9.277 9.415 8.735 8.735 30,981 -0.52(-5.65%)
Apr 12, 2010 8.864 9.488 8.864 9.259 30,257 +0.35(+3.92%)
Apr 09, 2010 8.074 9.066 8.074 8.910 25,506 +0.81(+10.04%)
Apr 08, 2010 8.046 8.202 8.037 8.097 5,402 +0.06(+0.74%)
Apr 07, 2010 8.046 8.101 8.037 8.037 2,721 -0.05(-0.57%)
Apr 06, 2010 8.083 8.267 8.037 8.083 10,911 +0.03(+0.34%)
Apr 05, 2010 8.055 8.170 8.019 8.055 1,088 -0.15(-1.79%)
Apr 01, 2010 8.267 8.202 8.202 8.202 4,137 +0.03(+0.34%)
Mar 31, 2010 8.028 8.359 8.019 8.175 4,807 +0.08(+1.02%)
Mar 30, 2010 8.175 8.175 8.092 8.092 544 +0.04(+0.46%)
Mar 29, 2010 8.037 8.083 8.000 8.055 979 -0.12(-1.46%)
Mar 26, 2010 8.239 8.248 8.175 8.175 1,910 +0.02(+0.23%)
Mar 25, 2010 8.055 8.239 8.055 8.156 1,959 -0.06(-0.78%)
Mar 24, 2010 8.129 8.432 8.037 8.221 25,933 +0.01(+0.11%)
Mar 23, 2010 7.945 8.267 7.807 8.212 25,961 +0.15(+1.82%)
Mar 22, 2010 8.175 8.175 8.065 8.065 6,751 +0.14(+1.74%)
Mar 19, 2010 8.037 8.074 7.908 7.927 4,459 -0.27(-3.25%)
Mar 18, 2010 8.322 8.322 8.019 8.193 23,774 +0.16(+1.94%)
Mar 17, 2010 8.138 8.221 8.037 8.037 11,578 -0.09(-1.13%)
Mar 16, 2010 8.092 8.184 8.083 8.129 4,850 +0.00(+0.00%)
Mar 15, 2010 8.147 8.239 8.037 8.129 4,827 +0.00(+0.00%)
Mar 12, 2010 7.844 8.542 7.844 8.129 18,983 -0.02(-0.23%)
Mar 11, 2010 7.899 8.359 7.899 8.147 9,726 -0.10(-1.22%)
Mar 10, 2010 9.047 9.047 8.156 8.248 38,325 -0.64(-7.23%)
Mar 09, 2010 8.680 9.093 8.533 8.891 27,581 +0.38(+4.42%)
Mar 08, 2010 8.349 8.652 7.164 8.515 26,495 +0.33(+4.04%)
Mar 05, 2010 8.184 8.294 8.175 8.184 4,355 +0.01(+0.11%)
Mar 04, 2010 8.193 8.193 8.175 8.175 1,467 -0.06(-0.78%)
Mar 03, 2010 8.175 8.239 8.175 8.239 762 -0.06(-0.77%)
Mar 02, 2010 8.193 8.359 8.175 8.303 3,224 +0.13(+1.57%)
Mar 01, 2010 8.175 8.175 8.175 8.175 156 +0.00(+0.00%)
Feb 26, 2010 8.175 8.175 8.037 8.175 4,298 +0.00(+0.00%)
Feb 24, 2010 8.634 8.175 8.175 8.175 7,838 -0.49(-5.62%)
Feb 22, 2010 8.432 8.662 8.662 8.662 1,306 -0.06(-0.74%)
Feb 19, 2010 8.772 8.772 8.404 8.726 9,856 +0.23(+2.70%)
Feb 18, 2010 8.037 8.910 8.037 8.496 24,912 +0.29(+3.58%)
Feb 17, 2010 8.515 8.515 7.642 8.202 2,327 +0.03(+0.39%)
Feb 16, 2010 8.359 8.359 8.170 8.170 218 -0.10(-1.17%)
Feb 12, 2010 8.037 8.267 8.267 8.267 2,721 +0.23(+2.86%)
Feb 11, 2010 7.899 8.055 7.835 8.037 1,089 -0.39(-4.58%)
Feb 10, 2010 8.496 8.616 8.267 8.423 3,932 -0.27(-3.07%)
Feb 09, 2010 7.908 8.928 7.605 8.689 41,630 +0.65(+8.11%)
Feb 08, 2010 7.697 8.111 7.660 8.037 9,734 +0.15(+1.86%)
Feb 05, 2010 7.578 8.129 7.468 7.890 6,205 +0.38(+5.01%)
Feb 04, 2010 7.927 8.175 7.477 7.513 7,536 -0.79(-9.46%)
Feb 03, 2010 7.991 8.340 7.651 8.299 7,251 +0.55(+7.05%)
Feb 02, 2010 8.340 8.340 7.412 7.752 13,936 -0.51(-6.22%)
Feb 01, 2010 8.928 9.001 7.844 8.267 18,922 -0.73(-8.07%)
Jan 29, 2010 9.093 9.093 8.432 8.992 6,485 +0.10(+1.14%)
Jan 28, 2010 8.790 9.093 8.597 8.891 8,060 -0.10(-1.12%)
Jan 27, 2010 8.726 8.992 8.726 8.992 337 +0.04(+0.41%)
Jan 26, 2010 8.956 8.992 8.663 8.956 5,264 +0.06(+0.72%)
Jan 25, 2010 7.624 9.185 7.321 8.891 31,952 +1.86(+26.54%)
Jan 22, 2010 7.210 7.679 7.027 7.027 18,821 -0.52(-6.93%)
Jan 21, 2010 7.991 8.212 7.321 7.550 35,920 -0.33(-4.20%)
Jan 20, 2010 8.386 8.386 7.872 7.881 7,589 -0.78(-9.01%)
Jan 19, 2010 8.652 9.093 8.359 8.662 15,159 -0.18(-2.08%)
Jan 15, 2010 9.112 8.845 8.845 8.845 5,661 +0.06(+0.63%)
Jan 14, 2010 7.541 8.910 7.486 8.790 22,570 +1.09(+14.20%)
Jan 13, 2010 7.569 7.936 7.486 7.697 12,490 -0.08(-1.06%)
Jan 12, 2010 8.313 8.478 7.670 7.780 25,449 -0.64(-7.63%)
Jan 11, 2010 7.752 8.689 7.532 8.423 14,096 +0.73(+9.56%)
Jan 08, 2010 7.752 7.899 7.559 7.688 14,237 -0.03(-0.36%)
Jan 07, 2010 7.890 7.890 7.716 7.716 741 +0.06(+0.84%)
Jan 06, 2010 7.697 7.890 7.403 7.651 10,564 +0.02(+0.24%)
Jan 05, 2010 7.578 7.679 7.578 7.633 979 +0.06(+0.73%)
Jan 04, 2010 7.495 7.642 7.412 7.578 1,945 -0.09(-1.20%)
Dec 31, 2009 7.670 7.670 7.670 7.670 762 +0.01(+0.12%)
Dec 30, 2009 8.046 8.046 7.660 7.660 6,444 -0.22(-2.80%)
Dec 29, 2009 8.019 8.138 7.633 7.881 6,647 -0.36(-4.35%)
Dec 28, 2009 7.477 8.239 7.440 8.239 11,004 +0.68(+8.99%)
Dec 24, 2009 7.394 8.496 7.357 7.559 13,959 -0.21(-2.72%)
Dec 23, 2009 7.468 7.853 7.449 7.771 14,587 +0.06(+0.83%)
Dec 22, 2009 8.156 8.267 7.440 7.706 23,025 -0.06(-0.71%)
Dec 21, 2009 7.706 8.230 7.706 7.761 762 -0.05(-0.59%)
Dec 18, 2009 7.771 7.807 7.771 7.807 1,088 +0.04(+0.47%)
Dec 17, 2009 7.624 7.991 7.504 7.771 7,782 +0.42(+5.75%)
Dec 16, 2009 7.321 7.826 7.220 7.348 6,478 +0.16(+2.17%)
Dec 15, 2009 7.260 7.260 6.907 7.192 762 +0.21(+3.03%)
Dec 14, 2009 6.880 7.201 6.861 6.981 2,801 +0.05(+0.66%)
Dec 11, 2009 6.999 7.137 6.806 6.935 7,847 +0.17(+2.58%)
Dec 10, 2009 6.797 7.210 6.760 6.760 12,703 -0.06(-0.94%)
Dec 09, 2009 6.889 7.027 6.595 6.825 12,917 -0.22(-3.13%)
Dec 08, 2009 6.916 7.109 6.889 7.045 3,379 +0.11(+1.59%)
Dec 07, 2009 7.899 7.899 6.769 6.935 23,644 -0.87(-11.18%)
Dec 04, 2009 7.807 7.872 7.807 7.807 2,193 +0.42(+5.72%)
Dec 03, 2009 7.422 7.578 7.385 7.385 6,550 +0.01(+0.12%)
Dec 02, 2009 7.155 8.133 7.155 7.376 5,426 +0.28(+4.02%)
Dec 01, 2009 6.981 7.210 6.981 7.091 4,702 +0.02(+0.26%)
Nov 30, 2009 7.174 7.174 7.073 7.073 4,016 -0.06(-0.77%)
Nov 27, 2009 6.843 7.128 6.485 7.128 6,697 +0.15(+2.11%)
Nov 25, 2009 7.431 7.431 6.944 6.981 8,452 -0.48(-6.40%)
Nov 24, 2009 7.256 7.817 7.045 7.458 19,621 -0.51(-6.34%)
Nov 23, 2009 8.074 8.643 7.633 7.964 23,690 +0.10(+1.28%)
Nov 20, 2009 7.440 8.239 7.348 7.863 7,457 -0.53(-6.35%)
Nov 19, 2009 7.440 8.836 7.440 8.395 4,137 +0.13(+1.56%)
Nov 18, 2009 8.340 8.469 8.267 8.267 3,601 +0.12(+1.47%)
Nov 17, 2009 7.826 8.377 7.826 8.147 4,676 +0.22(+2.78%)
Nov 16, 2009 8.267 8.267 7.670 7.927 3,454 -0.45(-5.41%)
Nov 12, 2009 8.381 8.381 8.381 8.381 0 -0.48(-5.45%)
Nov 11, 2009 8.726 8.910 8.726 8.864 1,208 +0.14(+1.58%)
Nov 10, 2009 8.955 8.955 8.726 8.726 4,690 +0.00(+0.00%)
Nov 09, 2009 9.093 9.093 8.726 8.726 6,415 -0.39(-4.23%)
Nov 06, 2009 9.093 9.112 9.001 9.112 3,519 +0.02(+0.20%)
Nov 05, 2009 9.240 9.240 9.093 9.093 870 +0.09(+1.02%)
Nov 04, 2009 9.093 9.093 8.726 9.001 4,063 -0.09(-1.01%)
Nov 03, 2009 9.093 9.093 9.093 9.093 373 +0.00(+0.00%)
Nov 02, 2009 9.093 9.093 9.093 9.093 872 -0.32(-3.41%)
Oct 30, 2009 9.406 9.415 9.406 9.415 1,627 +0.29(+3.22%)
Oct 28, 2009 9.121 9.121 9.121 9.121 0 -0.06(-0.70%)
Oct 27, 2009 9.121 9.185 9.121 9.185 1,088 -0.08(-0.89%)
Oct 26, 2009 9.158 9.341 9.158 9.268 4,242 +0.04(+0.40%)
Oct 23, 2009 9.231 9.231 9.124 9.231 870 -0.06(-0.59%)
Oct 22, 2009 9.442 9.442 9.286 9.286 1,145 +0.10(+1.10%)
Oct 21, 2009 9.190 9.231 9.185 9.185 762 -0.28(-2.91%)
Oct 20, 2009 9.461 9.461 9.461 9.461 2,959 +0.28(+3.00%)
Oct 19, 2009 9.185 9.185 9.185 9.185 108 -0.01(-0.16%)
Oct 16, 2009 9.194 9.200 9.185 9.200 1,785 -0.08(-0.83%)
Oct 15, 2009 9.194 9.277 9.185 9.277 4,463 +0.39(+4.34%)
Oct 13, 2009 9.130 8.891 8.891 8.891 3,483 -0.22(-2.42%)
Oct 12, 2009 9.112 9.112 9.112 9.112 108 +0.02(+0.20%)
Oct 09, 2009 9.176 9.222 9.066 9.093 11,172 -0.34(-3.60%)
Oct 08, 2009 9.093 9.635 9.093 9.433 2,703 +0.43(+4.80%)
Oct 07, 2009 8.864 9.231 8.864 9.001 5,810 -0.09(-1.01%)
Oct 06, 2009 9.240 9.295 9.011 9.093 1,442 -0.09(-1.00%)
Oct 05, 2009 9.093 9.185 9.093 9.185 3,302 +0.09(+1.01%)
Oct 02, 2009 9.231 9.231 9.093 9.093 2,505 -0.25(-2.65%)
Oct 01, 2009 9.314 9.525 9.185 9.341 1,986 -0.03(-0.29%)
Sep 30, 2009 9.213 9.507 9.213 9.369 2,213 -0.07(-0.78%)
Sep 29, 2009 9.644 9.837 9.295 9.442 6,305 +0.22(+2.39%)
Sep 28, 2009 9.644 9.663 9.222 9.222 8,749 +0.12(+1.31%)
Sep 25, 2009 9.442 9.442 9.103 9.103 1,431 -0.41(-4.34%)
Sep 24, 2009 9.332 9.516 9.332 9.516 217 +0.23(+2.47%)
Sep 23, 2009 9.360 9.369 9.259 9.286 870 -0.04(-0.39%)
Sep 22, 2009 9.213 9.341 9.093 9.323 4,342 +0.01(+0.10%)
Sep 21, 2009 9.378 9.415 9.020 9.314 7,424 -0.15(-1.55%)
Sep 18, 2009 9.112 9.461 9.101 9.461 1,771 +0.14(+1.48%)
Sep 17, 2009 9.121 9.507 9.121 9.323 653 +0.23(+2.53%)
Sep 16, 2009 9.378 9.378 8.864 9.093 31,675 -0.06(-0.60%)
Sep 15, 2009 9.112 9.148 9.112 9.148 1,188 +0.16(+1.74%)
Sep 14, 2009 8.956 9.314 8.919 8.992 1,687 -0.22(-2.39%)
Sep 11, 2009 8.937 9.360 8.937 9.213 28,319 +0.21(+2.35%)
Sep 10, 2009 9.185 9.185 9.001 9.001 2,388 -0.09(-1.01%)
Sep 09, 2009 9.075 9.461 9.047 9.093 6,963 -0.37(-3.88%)
Sep 08, 2009 9.075 9.461 9.075 9.461 10,669 +0.39(+4.25%)
Sep 04, 2009 9.038 9.103 9.001 9.075 1,088 +0.17(+1.86%)
Sep 03, 2009 8.910 8.910 8.910 8.910 108 -0.05(-0.51%)
Sep 02, 2009 8.818 8.956 8.809 8.956 979 +0.00(+0.00%)
Sep 01, 2009 9.213 9.213 8.726 8.956 3,587 -0.45(-4.79%)
Aug 31, 2009 9.185 9.516 8.937 9.406 3,356 +0.19(+2.09%)
Aug 28, 2009 9.424 9.424 9.084 9.213 1,197 -0.28(-2.90%)
Aug 27, 2009 9.617 9.654 9.332 9.488 2,504 +0.28(+3.09%)
Aug 26, 2009 9.452 9.452 8.974 9.204 7,496 -0.25(-2.62%)
Aug 25, 2009 10.06 10.06 9.369 9.452 12,700 -0.14(-1.44%)
Aug 24, 2009 9.507 9.837 9.057 9.589 14,362 -0.03(-0.29%)
Aug 21, 2009 9.599 9.902 9.185 9.617 13,680 +0.49(+5.33%)
Aug 20, 2009 9.589 9.589 9.038 9.130 5,787 -0.41(-4.33%)
Aug 19, 2009 9.507 10.01 8.781 9.543 8,083 +0.33(+3.59%)
Aug 18, 2009 9.268 9.865 9.047 9.213 2,068 -0.01(-0.10%)
Aug 17, 2009 8.956 9.644 8.956 9.222 1,628 +0.27(+2.96%)
Aug 13, 2009 8.956 8.956 8.956 8.956 1,415 +0.00(+0.01%)
Aug 12, 2009 8.956 8.956 8.726 8.956 3,766 +0.23(+2.63%)
Aug 11, 2009 8.735 8.735 8.698 8.726 922 -0.66(-7.05%)
Aug 10, 2009 9.461 9.856 9.194 9.387 2,980 +0.17(+1.79%)
Aug 07, 2009 9.562 9.644 9.139 9.222 16,063 -0.51(-5.28%)
Aug 06, 2009 9.323 9.911 9.323 9.736 9,944 +0.63(+6.96%)
Aug 05, 2009 9.268 9.369 9.103 9.103 1,108 +0.06(+0.71%)
Aug 04, 2009 9.323 9.323 9.038 9.038 1,661 -0.37(-3.91%)
Aug 03, 2009 9.369 9.644 9.360 9.406 3,483 +0.07(+0.79%)
Jul 31, 2009 9.249 9.406 9.249 9.332 544 -0.08(-0.88%)
Jul 30, 2009 9.626 9.644 9.231 9.415 3,735 +0.04(+0.39%)
Jul 29, 2009 9.249 9.599 9.249 9.378 6,351 -0.00(-0.04%)
Jul 28, 2009 9.351 9.415 9.323 9.382 2,474 +0.03(+0.33%)
Jul 27, 2009 9.479 9.516 9.222 9.351 8,268 -0.48(-4.86%)
Jul 24, 2009 9.672 9.828 9.672 9.828 1,356 +0.09(+0.94%)
Jul 21, 2009 9.865 9.736 9.736 9.736 4,354 -0.07(-0.75%)
Jul 20, 2009 9.801 9.810 9.700 9.810 1,306 +0.06(+0.66%)
Jul 17, 2009 9.571 10.09 9.470 9.745 30,349 +0.03(+0.28%)
Jul 16, 2009 9.791 9.791 9.571 9.718 1,741 +0.28(+3.02%)
Jul 15, 2009 9.433 9.433 9.433 9.433 251 -0.21(-2.19%)
Jul 14, 2009 9.801 9.892 9.599 9.644 2,305 -0.14(-1.41%)
Jul 10, 2009 9.644 9.782 9.782 9.782 1,959 +0.37(+3.90%)
Jul 07, 2009 9.415 9.415 9.415 9.415 0 +0.00(+0.00%)
Jul 06, 2009 9.093 9.415 9.093 9.415 678 +0.00(+0.00%)
Jul 02, 2009 9.644 9.644 9.139 9.415 5,562 +0.23(+2.50%)
Jul 01, 2009 9.185 9.185 9.185 9.185 1,977 +0.00(+0.00%)
Jun 30, 2009 9.171 9.511 9.171 9.185 1,269 -0.20(-2.15%)
Jun 29, 2009 9.461 9.686 9.378 9.387 1,741 -0.04(-0.39%)
Jun 26, 2009 9.442 9.736 9.277 9.424 2,504 +0.00(+0.00%)
Jun 25, 2009 9.507 9.507 9.341 9.424 6,831 +0.10(+1.08%)
Jun 24, 2009 10.10 10.10 9.145 9.323 7,406 -0.58(-5.84%)
Jun 23, 2009 9.626 9.902 9.185 9.902 29,661 +0.48(+5.07%)
Jun 22, 2009 9.121 9.644 9.084 9.424 14,677 +0.30(+3.32%)
Jun 19, 2009 9.277 9.277 9.029 9.121 1,099 -0.13(-1.39%)
Jun 18, 2009 9.011 9.249 9.011 9.249 3,179 +0.19(+2.13%)
Jun 16, 2009 9.057 9.057 9.057 9.057 0 -0.47(-4.92%)
Jun 15, 2009 9.571 9.571 9.507 9.525 435 +0.06(+0.58%)
Jun 12, 2009 9.047 9.663 9.047 9.470 2,644 -0.02(-0.19%)
Jun 11, 2009 9.323 9.599 9.323 9.488 653 +0.17(+1.77%)
Jun 10, 2009 9.461 9.672 9.185 9.323 1,148 +0.05(+0.49%)
Jun 08, 2009 9.571 9.277 9.277 9.277 6,096 -0.01(-0.10%)
Jun 05, 2009 9.268 9.644 9.103 9.286 8,152 -0.36(-3.71%)
Jun 04, 2009 9.396 9.644 9.185 9.644 11,207 +0.57(+6.28%)
Jun 03, 2009 9.314 9.314 8.937 9.075 4,349 -0.28(-2.95%)
Jun 02, 2009 9.525 9.631 9.314 9.351 653 +0.07(+0.79%)
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.