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

Qcr Holdings Inc (NQ: QCRH )

55.58 +0.36 (+0.65%)
Streaming Delayed Price Updated: 3:46 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 24, 2011 8.267 8.573 8.267 8.480 10,017 +0.19(+2.29%)
May 23, 2011 8.517 8.536 8.290 8.290 1,888 -0.21(-2.45%)
May 20, 2011 8.526 8.647 8.499 8.499 6,630 -0.10(-1.12%)
May 19, 2011 8.595 8.595 8.595 8.595 242 -0.05(-0.61%)
May 18, 2011 8.647 8.647 8.573 8.647 3,042 -0.02(-0.21%)
May 17, 2011 8.628 8.777 8.526 8.665 6,603 +0.09(+1.08%)
May 16, 2011 8.323 8.573 8.323 8.573 6,213 +0.37(+4.52%)
May 13, 2011 8.341 8.341 8.128 8.202 1,294 -0.09(-1.12%)
May 12, 2011 8.128 8.295 8.119 8.295 1,985 +0.17(+2.07%)
May 11, 2011 8.295 8.295 8.119 8.126 2,106 -0.20(-2.36%)
May 09, 2011 8.258 8.323 8.323 8.323 3,776 +0.03(+0.34%)
May 06, 2011 8.295 8.295 8.295 8.295 4,315 +0.19(+2.29%)
May 05, 2011 8.109 8.109 8.109 8.109 269 -0.01(-0.11%)
May 04, 2011 8.063 8.248 8.063 8.119 5,232 -0.14(-1.68%)
May 03, 2011 8.017 8.258 7.878 8.258 13,716 +0.29(+3.60%)
May 02, 2011 7.970 7.970 7.970 7.970 863 -0.14(-1.71%)
Apr 28, 2011 8.109 8.109 8.109 8.109 0 +0.00(+0.00%)
Apr 27, 2011 7.841 8.322 7.841 8.109 4,100 +0.35(+4.54%)
Apr 26, 2011 7.850 8.156 7.757 7.757 8,649 +0.17(+2.20%)
Apr 25, 2011 7.748 7.748 7.489 7.590 5,098 -0.07(-0.97%)
Apr 21, 2011 7.553 7.665 7.544 7.665 6,285 +0.12(+1.60%)
Apr 20, 2011 7.451 7.590 7.451 7.544 3,107 -0.03(-0.37%)
Apr 19, 2011 7.266 7.674 7.229 7.572 6,490 +0.36(+5.01%)
Apr 18, 2011 7.359 7.396 7.081 7.210 54,384 -0.19(-2.63%)
Apr 15, 2011 7.405 7.646 7.210 7.405 5,872 +0.05(+0.63%)
Apr 14, 2011 7.247 7.451 7.247 7.359 1,403 +0.22(+3.12%)
Apr 13, 2011 7.177 7.177 6.951 7.136 1,782 +0.15(+2.12%)
Apr 12, 2011 6.905 7.034 6.784 6.988 23,112 +0.09(+1.34%)
Apr 11, 2011 7.359 7.359 6.756 6.895 37,191 -0.25(-3.50%)
Apr 08, 2011 7.146 7.146 7.146 7.146 128 -0.04(-0.52%)
Apr 07, 2011 7.099 7.201 7.099 7.183 1,084 -0.03(-0.39%)
Apr 06, 2011 7.257 7.553 7.127 7.210 5,184 -0.10(-1.39%)
Apr 05, 2011 7.646 7.767 7.312 7.312 7,757 -0.35(-4.59%)
Apr 04, 2011 7.665 7.665 7.665 7.665 107 -0.15(-1.90%)
Apr 01, 2011 7.859 7.868 7.813 7.813 1,025 +0.03(+0.36%)
Mar 31, 2011 7.537 7.785 7.537 7.785 264 +0.15(+1.94%)
Mar 30, 2011 7.637 7.785 7.637 7.637 3,668 -0.01(-0.12%)
Mar 29, 2011 7.739 7.739 7.637 7.646 863 -0.11(-1.43%)
Mar 25, 2011 7.757 7.757 7.757 7.757 0 +0.11(+1.45%)
Mar 24, 2011 7.776 7.776 7.563 7.646 971 -0.18(-2.25%)
Mar 23, 2011 7.600 7.970 7.600 7.822 8,184 +0.35(+4.71%)
Mar 22, 2011 7.776 7.776 7.340 7.470 951 -0.25(-3.24%)
Mar 21, 2011 7.127 7.915 7.007 7.720 13,491 +0.77(+11.07%)
Mar 18, 2011 7.229 7.229 6.951 6.951 5,690 -0.32(-4.46%)
Mar 17, 2011 7.322 7.433 7.275 7.275 9,388 -0.06(-0.82%)
Mar 15, 2011 7.336 7.336 7.336 7.336 0 +0.17(+2.39%)
Mar 14, 2011 7.164 7.164 7.164 7.164 215 -0.02(-0.26%)
Mar 09, 2011 7.183 7.183 7.183 7.183 0 +0.21(+3.06%)
Mar 08, 2011 7.368 7.368 6.969 6.969 8,921 -0.32(-4.45%)
Mar 07, 2011 7.294 7.294 7.294 7.294 277 +0.11(+1.55%)
Mar 04, 2011 7.192 7.192 7.183 7.183 1,078 -0.16(-2.15%)
Mar 03, 2011 7.155 7.405 7.155 7.340 2,684 +0.12(+1.67%)
Mar 02, 2011 7.183 7.220 7.118 7.220 2,474 +0.14(+1.96%)
Mar 01, 2011 7.331 7.331 7.007 7.081 1,645 -0.12(-1.67%)
Feb 28, 2011 7.451 7.451 6.960 7.201 11,448 -0.06(-0.77%)
Feb 25, 2011 7.507 7.507 7.187 7.257 6,329 -0.08(-1.14%)
Feb 24, 2011 7.461 7.655 7.340 7.340 6,618 -0.12(-1.62%)
Feb 23, 2011 7.331 7.461 7.331 7.461 2,481 -0.05(-0.62%)
Feb 22, 2011 7.878 7.878 7.368 7.507 7,514 -0.32(-4.14%)
Feb 18, 2011 7.831 7.831 7.831 7.831 1,078 -0.05(-0.59%)
Feb 17, 2011 7.757 7.878 7.692 7.878 5,905 +0.26(+3.47%)
Feb 15, 2011 7.627 7.614 7.614 7.614 3,560 -0.09(-1.14%)
Feb 14, 2011 7.655 7.702 7.646 7.702 539 -0.14(-1.83%)
Feb 11, 2011 7.845 7.845 7.845 7.845 1,078 -0.03(-0.41%)
Feb 10, 2011 7.878 7.878 7.878 7.878 215 +0.09(+1.19%)
Feb 09, 2011 7.878 7.878 7.739 7.785 3,839 -0.21(-2.62%)
Feb 08, 2011 7.916 8.035 7.878 7.995 5,562 +0.08(+1.01%)
Feb 04, 2011 7.859 7.915 7.915 7.915 13,163 +0.06(+0.81%)
Feb 03, 2011 7.720 7.859 7.507 7.851 5,022 +0.12(+1.56%)
Feb 02, 2011 7.396 7.739 7.396 7.730 2,529 +0.33(+4.39%)
Feb 01, 2011 7.405 7.405 7.405 7.405 671 +0.22(+3.10%)
Jan 31, 2011 7.136 7.183 7.136 7.183 1,433 +0.00(+0.00%)
Jan 28, 2011 7.201 7.229 7.183 7.183 5,851 +0.00(+0.00%)
Jan 27, 2011 7.229 7.229 6.997 7.183 3,344 +0.00(+0.00%)
Jan 26, 2011 7.183 7.183 7.183 7.183 2,265 +0.05(+0.65%)
Jan 25, 2011 7.275 7.308 7.136 7.136 2,828 +0.03(+0.39%)
Jan 24, 2011 7.553 7.563 7.016 7.108 17,155 -0.54(-7.03%)
Jan 20, 2011 7.646 7.646 7.646 7.646 1,078 +0.00(+0.00%)
Jan 19, 2011 7.590 7.646 7.544 7.646 4,047 +0.10(+1.35%)
Jan 14, 2011 7.238 7.544 7.544 7.544 3,452 +0.08(+1.12%)
Jan 13, 2011 7.461 7.655 7.461 7.461 2,237 +0.05(+0.62%)
Jan 12, 2011 7.526 7.526 7.414 7.414 3,871 +0.03(+0.38%)
Jan 11, 2011 7.553 7.553 7.359 7.387 1,491 -0.03(-0.38%)
Jan 10, 2011 7.099 7.553 7.099 7.414 2,963 +0.46(+6.67%)
Jan 07, 2011 6.988 7.099 6.951 6.951 3,569 +0.02(+0.27%)
Jan 05, 2011 6.691 6.932 6.932 6.932 2,481 +0.21(+3.17%)
Jan 04, 2011 6.868 6.905 6.719 6.719 4,202 +0.00(+0.00%)
Jan 03, 2011 6.691 6.830 6.691 6.719 5,008 +0.10(+1.58%)
Dec 31, 2010 6.534 6.719 6.534 6.615 6,950 +0.09(+1.38%)
Dec 30, 2010 6.812 6.951 6.251 6.525 14,153 -0.32(-4.74%)
Dec 29, 2010 6.821 6.849 6.812 6.849 3,004 +0.04(+0.54%)
Dec 28, 2010 6.868 6.942 6.812 6.812 6,031 -0.20(-2.91%)
Dec 27, 2010 6.997 7.071 6.858 7.016 1,220 +0.16(+2.30%)
Dec 23, 2010 6.756 6.858 6.724 6.858 6,568 +0.09(+1.37%)
Dec 22, 2010 6.830 7.507 6.386 6.766 25,489 -0.26(-3.69%)
Dec 21, 2010 7.322 7.322 6.525 7.025 24,958 -0.54(-7.11%)
Dec 17, 2010 7.424 7.563 7.563 7.563 2,276 +0.06(+0.80%)
Dec 16, 2010 7.341 7.516 7.148 7.503 2,443 +0.26(+3.63%)
Dec 15, 2010 7.066 7.249 7.066 7.240 1,154 +0.05(+0.64%)
Dec 14, 2010 7.839 7.839 6.834 7.194 1,619 -0.41(-5.34%)
Dec 13, 2010 7.599 7.599 7.599 7.599 0 +0.00(+0.00%)
Dec 10, 2010 7.627 7.627 7.599 7.599 4,770 +0.02(+0.24%)
Dec 09, 2010 7.563 7.581 7.563 7.581 325 +0.08(+1.04%)
Dec 08, 2010 7.701 7.839 7.503 7.503 2,222 -0.14(-1.87%)
Dec 07, 2010 7.646 7.716 7.646 7.646 677 -0.20(-2.59%)
Dec 06, 2010 7.895 7.922 7.756 7.849 7,238 +0.20(+2.65%)
Dec 03, 2010 7.553 7.839 7.487 7.646 19,894 +0.22(+2.98%)
Dec 02, 2010 7.378 7.563 7.369 7.424 7,973 +0.05(+0.62%)
Dec 01, 2010 7.378 7.378 7.378 7.378 1,951 +0.00(+0.00%)
Nov 30, 2010 7.627 7.646 7.378 7.378 4,770 +0.00(+0.00%)
Nov 29, 2010 7.489 7.655 7.157 7.378 19,894 -0.26(-3.38%)
Nov 26, 2010 7.387 7.636 7.387 7.636 325 +0.04(+0.49%)
Nov 24, 2010 7.766 7.599 7.599 7.599 5,675 -0.24(-3.06%)
Nov 23, 2010 7.839 7.839 7.766 7.839 3,124 -0.18(-2.19%)
Nov 22, 2010 8.015 8.015 8.015 8.015 200 -0.06(-0.69%)
Nov 19, 2010 7.784 8.070 7.756 8.070 2,171 -0.07(-0.91%)
Nov 18, 2010 7.784 8.144 7.775 8.144 1,709 +0.02(+0.23%)
Nov 16, 2010 8.125 8.125 8.125 8.125 0 +0.10(+1.26%)
Nov 12, 2010 8.024 8.024 8.024 8.024 0 +0.18(+2.35%)
Nov 11, 2010 7.867 8.059 7.839 7.839 3,233 -0.27(-3.30%)
Nov 10, 2010 8.208 8.254 7.959 8.107 5,095 +0.23(+2.93%)
Nov 09, 2010 8.144 8.254 7.821 7.876 2,027 -0.09(-1.16%)
Nov 08, 2010 8.245 8.245 7.895 7.968 1,193 -0.13(-1.59%)
Nov 05, 2010 8.236 8.743 7.876 8.098 12,788 -0.30(-3.52%)
Nov 04, 2010 8.365 8.393 8.342 8.393 433 +0.01(+0.11%)
Nov 03, 2010 8.347 8.503 8.347 8.383 2,892 +0.02(+0.22%)
Nov 02, 2010 8.725 8.725 8.301 8.365 1,013 -0.01(-0.11%)
Nov 01, 2010 8.300 8.374 8.300 8.374 1,893 -0.06(-0.77%)
Oct 29, 2010 8.605 8.780 8.439 8.439 7,365 +0.31(+3.86%)
Oct 28, 2010 7.655 8.217 7.581 8.125 4,337 -0.05(-0.59%)
Oct 27, 2010 8.162 8.254 7.895 8.173 4,636 +0.09(+1.16%)
Oct 25, 2010 8.254 8.300 8.079 8.079 6,151 -0.29(-3.42%)
Oct 22, 2010 8.577 8.577 8.310 8.365 958 -0.21(-2.47%)
Oct 21, 2010 8.586 8.586 8.577 8.577 4,074 -0.05(-0.53%)
Oct 20, 2010 8.577 8.623 8.577 8.623 867 -0.05(-0.53%)
Oct 19, 2010 8.577 8.762 8.577 8.669 2,927 +0.18(+2.17%)
Oct 18, 2010 8.452 8.485 8.439 8.485 1,426 -0.09(-1.08%)
Oct 15, 2010 8.540 8.577 8.540 8.577 867 +0.05(+0.54%)
Oct 14, 2010 8.531 8.531 8.531 8.531 2,060 -0.05(-0.54%)
Oct 13, 2010 8.531 8.762 8.531 8.577 29,701 +0.09(+1.09%)
Oct 12, 2010 8.457 8.485 8.457 8.485 3,278 +0.02(+0.22%)
Oct 11, 2010 8.402 8.466 8.402 8.466 568 -0.11(-1.29%)
Oct 08, 2010 8.614 8.614 8.559 8.577 1,355 +0.16(+1.86%)
Oct 07, 2010 8.328 8.420 8.328 8.420 325 -0.03(-0.33%)
Oct 06, 2010 8.347 8.448 8.310 8.448 1,084 +0.05(+0.55%)
Oct 05, 2010 8.347 8.402 8.347 8.402 3,035 +0.06(+0.66%)
Oct 04, 2010 8.393 8.402 8.347 8.347 2,772 -0.10(-1.20%)
Oct 01, 2010 8.393 8.448 8.393 8.448 650 +0.12(+1.44%)
Sep 30, 2010 8.254 8.332 8.254 8.328 1,175 +0.06(+0.67%)
Sep 29, 2010 8.273 8.273 8.273 8.273 1,624 -0.24(-2.82%)
Sep 28, 2010 8.300 8.623 8.300 8.513 12,595 +0.17(+1.99%)
Sep 27, 2010 8.300 8.356 8.273 8.347 2,276 -0.05(-0.55%)
Sep 24, 2010 8.365 8.439 8.365 8.393 2,493 +0.04(+0.44%)
Sep 23, 2010 8.254 8.356 8.254 8.356 1,951 +0.06(+0.67%)
Sep 22, 2010 8.347 8.402 8.236 8.300 5,204 -0.10(-1.21%)
Sep 21, 2010 8.476 8.485 8.264 8.402 5,638 -0.21(-2.46%)
Sep 17, 2010 8.503 8.614 8.614 8.614 5,855 +0.14(+1.63%)
Sep 15, 2010 8.531 8.531 8.476 8.476 551 -0.06(-0.65%)
Sep 14, 2010 8.688 8.688 8.531 8.531 3,080 -0.05(-0.54%)
Sep 13, 2010 8.568 8.863 8.540 8.577 1,572 +0.05(+0.54%)
Sep 10, 2010 8.669 8.804 8.531 8.531 5,058 -0.20(-2.32%)
Sep 09, 2010 8.734 8.734 8.734 8.734 609 -0.12(-1.35%)
Sep 07, 2010 8.725 8.854 8.854 8.854 325 -0.01(-0.10%)
Sep 03, 2010 8.937 8.946 8.863 8.863 2,150 -0.11(-1.23%)
Sep 02, 2010 8.669 8.983 8.669 8.974 15,938 +0.18(+2.10%)
Sep 01, 2010 9.130 9.130 8.688 8.789 31,648 -0.23(-2.56%)
Aug 31, 2010 9.057 9.121 8.992 9.020 3,469 -0.06(-0.61%)
Aug 30, 2010 9.020 9.130 8.835 9.075 7,264 +0.27(+3.04%)
Aug 27, 2010 9.084 9.112 8.780 8.808 1,583 +0.12(+1.38%)
Aug 25, 2010 9.001 8.688 8.688 8.688 7,047 -0.17(-1.88%)
Aug 24, 2010 9.223 9.223 8.632 8.854 5,661 +0.03(+0.31%)
Aug 23, 2010 8.854 9.066 8.762 8.826 4,147 +0.01(+0.10%)
Aug 20, 2010 8.937 8.937 8.632 8.817 1,030 -0.10(-1.14%)
Aug 19, 2010 8.826 8.946 8.771 8.918 10,156 +0.13(+1.47%)
Aug 18, 2010 8.752 8.854 8.642 8.789 2,170 -0.03(-0.31%)
Aug 17, 2010 8.632 8.918 8.632 8.817 4,499 +0.09(+1.06%)
Aug 16, 2010 8.688 8.789 8.549 8.725 4,846 -0.06(-0.73%)
Aug 13, 2010 9.195 9.195 8.531 8.789 3,091 +0.16(+1.82%)
Aug 12, 2010 8.605 8.632 8.568 8.632 1,328 -0.02(-0.21%)
Aug 10, 2010 8.697 8.651 8.651 8.651 1,626 -0.07(-0.85%)
Aug 09, 2010 8.762 8.762 8.725 8.725 275 -0.13(-1.46%)
Aug 06, 2010 8.715 8.955 8.715 8.854 3,376 +0.08(+0.95%)
Aug 05, 2010 8.900 8.992 8.715 8.771 542 -0.32(-3.55%)
Aug 04, 2010 9.232 9.241 9.029 9.094 8,132 -0.25(-2.67%)
Aug 03, 2010 9.555 9.610 9.103 9.343 6,620 +0.16(+1.71%)
Aug 02, 2010 8.955 9.656 8.955 9.186 10,425 +0.18(+1.94%)
Jul 30, 2010 8.632 9.186 8.596 9.011 11,384 +0.12(+1.35%)
Jul 29, 2010 9.066 9.130 8.762 8.891 3,397 -0.05(-0.57%)
Jul 28, 2010 9.149 9.269 8.596 8.941 19,732 -0.12(-1.27%)
Jul 27, 2010 9.011 9.481 8.854 9.057 7,452 +0.05(+0.51%)
Jul 26, 2010 8.983 9.011 8.983 9.011 433 +0.03(+0.31%)
Jul 23, 2010 8.992 9.094 8.909 8.983 3,092 -0.39(-4.13%)
Jul 22, 2010 8.909 9.509 8.900 9.370 1,377 +0.08(+0.89%)
Jul 21, 2010 9.592 9.638 9.149 9.287 3,471 -0.07(-0.79%)
Jul 20, 2010 9.407 9.638 9.149 9.361 15,349 +0.08(+0.89%)
Jul 19, 2010 8.808 9.453 8.808 9.278 16,179 +0.38(+4.25%)
Jul 16, 2010 8.863 8.974 8.863 8.900 2,276 -0.03(-0.31%)
Jul 15, 2010 9.038 9.038 8.928 8.928 2,464 -0.11(-1.22%)
Jul 14, 2010 9.029 9.158 8.946 9.038 19,007 -0.39(-4.11%)
Jul 13, 2010 9.038 9.426 9.038 9.426 2,433 +0.34(+3.76%)
Jul 12, 2010 9.038 9.222 9.038 9.084 1,752 -0.06(-0.71%)
Jul 09, 2010 9.352 9.518 9.149 9.149 1,409 +0.11(+1.22%)
Jul 08, 2010 8.798 9.121 8.798 9.038 1,734 -0.09(-1.01%)
Jul 07, 2010 9.582 9.582 8.835 9.130 975 +0.27(+3.07%)
Jul 06, 2010 8.854 9.269 8.854 8.858 1,333 -0.03(-0.31%)
Jul 02, 2010 10.12 10.12 8.762 8.886 2,166 +0.16(+1.85%)
Jul 01, 2010 8.809 8.809 8.725 8.725 580 -0.38(-4.15%)
Jun 30, 2010 9.241 9.315 8.808 9.103 28,794 -0.45(-4.67%)
Jun 29, 2010 9.223 9.549 9.223 9.549 2,114 +0.16(+1.71%)
Jun 25, 2010 9.213 9.389 9.213 9.389 2,757 +0.18(+1.90%)
Jun 24, 2010 9.204 9.213 9.204 9.213 542 +0.22(+2.46%)
Jun 23, 2010 8.974 8.992 8.798 8.992 2,379 +0.00(+0.00%)
Jun 21, 2010 8.798 8.992 8.992 8.992 2,819 -0.05(-0.51%)
Jun 18, 2010 8.623 9.038 8.365 9.038 5,323 +0.42(+4.81%)
Jun 17, 2010 8.762 8.937 8.623 8.623 1,948 +0.04(+0.43%)
Jun 16, 2010 8.954 8.954 8.453 8.586 11,174 -0.37(-4.10%)
Jun 14, 2010 9.064 8.954 8.954 8.954 980 -0.06(-0.71%)
Jun 11, 2010 8.586 9.394 8.586 9.018 6,185 +0.17(+1.88%)
Jun 10, 2010 9.110 9.110 8.770 8.852 871 -0.20(-2.24%)
Jun 09, 2010 9.128 9.541 8.724 9.055 9,954 -0.14(-1.50%)
Jun 08, 2010 10.10 10.19 9.091 9.192 3,532 -0.50(-5.12%)
Jun 07, 2010 10.10 10.10 9.670 9.688 2,372 -0.47(-4.61%)
Jun 04, 2010 10.33 10.44 9.991 10.16 8,033 -0.16(-1.51%)
Jun 03, 2010 9.523 10.45 9.523 10.31 35,048 +0.69(+7.16%)
Jun 02, 2010 9.367 10.46 9.036 9.624 55,551 +0.31(+3.35%)
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.