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 (%)
Oct 31, 2003 10.41 10.45 10.36 10.45 75,790 +0.04(+0.39%)
Oct 30, 2003 10.41 10.41 10.41 10.41 1,143 +0.10(+0.99%)
Oct 29, 2003 10.62 10.89 10.20 10.31 15,354 -0.20(-1.95%)
Oct 28, 2003 10.33 10.62 10.33 10.51 2,613 +0.31(+3.00%)
Oct 27, 2003 10.21 10.21 10.20 10.20 1,796 +0.00(+0.00%)
Oct 24, 2003 9.338 10.33 9.338 10.20 18,294 +0.99(+10.71%)
Oct 23, 2003 9.216 9.216 9.216 9.216 490 +0.03(+0.36%)
Oct 22, 2003 9.200 9.285 9.183 9.183 16,334 -0.00(-0.00%)
Oct 21, 2003 9.187 9.228 9.183 9.184 3,430 +0.00(+0.00%)
Oct 20, 2003 9.183 9.183 9.183 9.183 0 +0.00(+0.00%)
Oct 17, 2003 9.225 9.225 9.183 9.183 980 -0.04(-0.44%)
Oct 16, 2003 9.224 9.224 9.224 9.224 163 -0.06(-0.66%)
Oct 15, 2003 9.285 9.285 9.285 9.285 0 +0.00(+0.00%)
Oct 14, 2003 9.216 9.306 9.183 9.285 3,430 +0.07(+0.75%)
Oct 13, 2003 9.216 9.216 9.216 9.216 163 -0.01(-0.09%)
Oct 10, 2003 9.224 9.224 9.224 9.224 0 +0.00(+0.00%)
Oct 09, 2003 9.224 9.224 9.224 9.224 0 +0.00(+0.00%)
Oct 08, 2003 9.224 9.224 9.224 9.224 0 +0.00(+0.00%)
Oct 07, 2003 9.224 9.224 9.224 9.224 163 +0.04(+0.44%)
Oct 06, 2003 9.183 9.183 9.183 9.183 163 +0.00(+0.00%)
Oct 03, 2003 9.183 9.183 9.183 9.183 0 +0.00(+0.00%)
Oct 02, 2003 9.183 9.224 9.183 9.183 1,633 +0.00(+0.00%)
Oct 01, 2003 9.183 9.183 9.183 9.183 0 +0.00(+0.00%)
Sep 30, 2003 9.183 9.285 9.183 9.183 5,063 +0.00(+0.00%)
Sep 29, 2003 9.183 9.183 9.183 9.183 163 +0.00(+0.00%)
Sep 26, 2003 9.183 9.183 9.183 9.183 0 +0.00(+0.00%)
Sep 25, 2003 9.244 9.244 9.183 9.183 653 -0.06(-0.66%)
Sep 24, 2003 9.244 9.244 9.244 9.244 816 +0.06(+0.67%)
Sep 23, 2003 9.183 9.183 9.183 9.183 0 +0.00(+0.00%)
Sep 22, 2003 9.183 9.183 9.183 9.183 0 +0.00(+0.00%)
Sep 19, 2003 9.183 9.183 9.183 9.183 326 +0.00(+0.00%)
Sep 18, 2003 9.183 9.183 9.183 9.183 0 +0.00(+0.00%)
Sep 17, 2003 9.183 9.183 9.073 9.183 3,920 +0.11(+1.22%)
Sep 16, 2003 9.073 9.073 9.073 9.073 0 +0.00(+0.00%)
Sep 15, 2003 9.073 9.073 9.073 9.073 163 +0.21(+2.34%)
Sep 12, 2003 9.081 9.081 8.865 8.865 2,450 -0.09(-1.05%)
Sep 11, 2003 9.147 9.147 8.775 8.959 5,880 -0.19(-2.06%)
Sep 10, 2003 9.147 9.183 9.147 9.147 816 -0.04(-0.40%)
Sep 09, 2003 9.277 9.285 9.147 9.183 2,613 -0.29(-3.02%)
Sep 08, 2003 9.469 9.469 9.469 9.469 0 +0.00(+0.00%)
Sep 05, 2003 9.469 9.469 9.469 9.469 326 +0.24(+2.65%)
Sep 04, 2003 9.224 9.224 9.224 9.224 326 -0.06(-0.66%)
Sep 03, 2003 9.285 9.285 9.285 9.285 0 +0.00(+0.00%)
Sep 02, 2003 9.224 9.285 9.183 9.285 1,796 -0.06(-0.66%)
Aug 29, 2003 9.347 9.347 9.347 9.347 326 +0.08(+0.88%)
Aug 28, 2003 9.347 9.347 9.265 9.265 2,123 -0.08(-0.87%)
Aug 27, 2003 9.347 9.347 9.346 9.346 653 -0.00(-0.00%)
Aug 26, 2003 9.347 9.347 9.347 9.347 0 +0.00(+0.00%)
Aug 25, 2003 9.293 9.367 9.285 9.347 4,083 +0.05(+0.57%)
Aug 22, 2003 9.400 9.400 9.294 9.294 1,143 -0.11(-1.12%)
Aug 21, 2003 9.408 9.408 9.400 9.400 1,470 +0.11(+1.19%)
Aug 20, 2003 9.289 9.289 9.289 9.289 163 +0.00(+0.04%)
Aug 19, 2003 9.285 9.285 9.285 9.285 1,143 +0.11(+1.16%)
Aug 18, 2003 9.179 9.179 9.179 9.179 163 +0.00(+0.00%)
Aug 15, 2003 9.179 9.179 9.179 9.179 326 -0.21(-2.22%)
Aug 14, 2003 9.387 9.387 9.387 9.387 0 +0.00(+0.00%)
Aug 13, 2003 9.179 9.387 9.179 9.387 980 -0.08(-0.86%)
Aug 12, 2003 9.469 9.469 9.469 9.469 163 +0.29(+3.11%)
Aug 11, 2003 9.277 9.277 9.180 9.184 980 -0.00(-0.04%)
Aug 08, 2003 9.187 9.187 9.187 9.187 0 +0.00(+0.00%)
Aug 07, 2003 9.351 9.351 9.187 9.187 1,306 -0.23(-2.43%)
Aug 06, 2003 9.420 9.420 9.416 9.416 1,143 +0.13(+1.41%)
Aug 05, 2003 9.387 9.493 9.285 9.285 3,756 -0.31(-3.19%)
Aug 04, 2003 9.600 9.600 9.469 9.591 653 -0.41(-4.08%)
Aug 01, 2003 9.387 10.14 9.387 10.000 2,613 +0.00(+0.00%)
Jul 31, 2003 10.000 10.20 9.898 10.000 2,776 +0.01(+0.12%)
Jul 30, 2003 9.224 9.987 9.224 9.987 2,776 +1.07(+11.99%)
Jul 29, 2003 8.673 8.918 8.673 8.918 9,637 +0.24(+2.82%)
Jul 28, 2003 8.673 8.673 8.673 8.673 490 -0.10(-1.16%)
Jul 25, 2003 8.624 8.775 8.624 8.775 2,123 +0.07(+0.80%)
Jul 24, 2003 8.563 8.975 8.563 8.706 4,900 +0.22(+2.54%)
Jul 23, 2003 8.490 8.490 8.490 8.490 326 +0.04(+0.49%)
Jul 22, 2003 8.449 8.449 8.449 8.449 0 +0.00(+0.00%)
Jul 21, 2003 8.449 8.449 8.449 8.449 0 +0.00(+0.00%)
Jul 18, 2003 8.249 8.877 8.249 8.449 6,696 +0.29(+3.50%)
Jul 17, 2003 8.163 8.163 8.163 8.163 0 +0.00(+0.00%)
Jul 16, 2003 8.163 8.163 8.163 8.163 2,123 +0.01(+0.15%)
Jul 15, 2003 8.151 8.151 8.151 8.151 0 +0.00(+0.00%)
Jul 14, 2003 8.163 8.163 8.151 8.151 326 -0.01(-0.15%)
Jul 11, 2003 8.163 8.163 8.163 8.163 163 +0.00(+0.00%)
Jul 10, 2003 8.346 8.347 8.163 8.163 2,123 -0.18(-2.20%)
Jul 09, 2003 8.289 8.363 8.289 8.347 653 +0.12(+1.49%)
Jul 08, 2003 8.102 8.224 8.102 8.224 5,716 +0.02(+0.30%)
Jul 07, 2003 8.162 8.224 8.162 8.200 4,900 +0.04(+0.50%)
Jul 03, 2003 8.159 8.159 8.159 8.159 163 +0.07(+0.91%)
Jul 02, 2003 8.085 8.085 8.085 8.085 0 +0.00(+0.00%)
Jul 01, 2003 8.085 8.085 8.085 8.085 980 -0.08(-0.95%)
Jun 30, 2003 8.163 8.163 8.163 8.163 0 +0.01(+0.10%)
Jun 27, 2003 8.155 8.155 8.155 8.155 0 -0.01(-0.10%)
Jun 26, 2003 8.155 8.163 8.155 8.163 816 +0.31(+3.89%)
Jun 25, 2003 7.857 7.857 7.857 7.857 0 +0.00(+0.00%)
Jun 24, 2003 7.857 7.857 7.857 7.857 0 +0.00(+0.00%)
Jun 23, 2003 7.857 7.857 7.857 7.857 326 +0.06(+0.74%)
Jun 20, 2003 7.800 7.800 7.800 7.800 816 -0.36(-4.45%)
Jun 19, 2003 7.918 8.163 7.918 8.163 2,613 +0.32(+4.11%)
Jun 18, 2003 7.840 7.840 7.840 7.840 0 +0.00(+0.00%)
Jun 17, 2003 7.767 7.906 7.755 7.840 5,063 -0.07(-0.93%)
Jun 16, 2003 7.914 7.914 7.914 7.914 0 +0.00(+0.00%)
Jun 13, 2003 7.914 7.914 7.914 7.914 0 +0.00(+0.00%)
Jun 12, 2003 7.832 8.036 7.767 7.914 9,473 +0.11(+1.41%)
Jun 11, 2003 7.857 7.857 7.759 7.804 1,306 +0.03(+0.37%)
Jun 10, 2003 7.775 7.775 7.775 7.775 163 -0.08(-1.04%)
Jun 09, 2003 7.857 7.857 7.857 7.857 980 +0.10(+1.32%)
Jun 06, 2003 7.755 7.755 7.755 7.755 4,083 -0.10(-1.30%)
Jun 05, 2003 7.877 7.877 7.857 7.857 1,143 +0.00(+0.04%)
Jun 04, 2003 7.902 7.914 7.759 7.854 1,960 -0.11(-1.32%)
Jun 03, 2003 7.787 7.959 7.787 7.959 1,470 +0.20(+2.63%)
Jun 02, 2003 7.755 7.755 7.755 7.755 163 +0.04(+0.47%)
May 30, 2003 7.718 7.718 7.718 7.718 163 -0.04(-0.47%)
May 29, 2003 7.759 7.759 7.755 7.755 2,286 -0.16(-2.01%)
May 28, 2003 7.702 8.061 7.702 7.914 1,633 +0.22(+2.81%)
May 23, 2003 7.608 7.698 7.608 7.698 490 +0.15(+2.00%)
May 22, 2003 7.477 7.632 7.477 7.547 1,306 +0.06(+0.76%)
May 21, 2003 7.518 7.518 7.489 7.489 1,143 -0.21(-2.76%)
May 20, 2003 7.473 7.702 7.473 7.702 3,103 +0.06(+0.80%)
May 19, 2003 7.677 7.763 7.587 7.640 1,306 -0.38(-4.78%)
May 16, 2003 7.347 8.024 7.347 8.024 6,043 +0.68(+9.22%)
May 15, 2003 7.232 7.347 7.232 7.347 18,784 +0.16(+2.27%)
May 14, 2003 7.126 7.183 7.126 7.183 7,350 +0.06(+0.80%)
May 13, 2003 7.126 7.126 7.126 7.126 0 +0.00(+0.00%)
May 12, 2003 7.126 7.126 7.126 7.126 163 +0.00(+0.00%)
May 09, 2003 7.196 7.196 7.126 7.126 2,450 -0.02(-0.23%)
May 08, 2003 7.143 7.143 7.143 7.143 816 +0.02(+0.23%)
May 07, 2003 7.126 7.126 7.126 7.126 0 +0.00(+0.00%)
May 06, 2003 7.126 7.126 7.126 7.126 0 +0.00(+0.00%)
May 05, 2003 7.126 7.126 7.126 7.126 653 +0.00(+0.00%)
May 02, 2003 7.126 7.126 7.126 7.126 0 +0.00(+0.00%)
May 01, 2003 7.126 7.126 7.126 7.126 0 +0.00(+0.00%)
Apr 30, 2003 7.134 7.143 7.126 7.126 1,796 -0.06(-0.80%)
Apr 29, 2003 7.245 7.245 7.183 7.183 2,776 +0.00(+0.06%)
Apr 28, 2003 7.179 7.179 7.179 7.179 0 +0.00(+0.00%)
Apr 25, 2003 7.143 7.179 7.126 7.179 11,433 -0.01(-0.17%)
Apr 24, 2003 7.126 7.192 7.126 7.192 1,633 +0.03(+0.40%)
Apr 23, 2003 7.122 7.163 7.122 7.163 1,143 +0.02(+0.29%)
Apr 21, 2003 7.143 7.143 7.143 7.143 3,103 -0.13(-1.74%)
Apr 17, 2003 7.269 7.269 7.269 7.269 0 +0.00(+0.00%)
Apr 16, 2003 7.269 7.269 7.269 7.269 0 +0.00(+0.00%)
Apr 15, 2003 7.269 7.269 7.269 7.269 163 +0.13(+1.77%)
Apr 14, 2003 7.143 7.143 7.143 7.143 0 +0.00(+0.00%)
Apr 11, 2003 7.143 7.143 7.143 7.143 0 +0.00(+0.00%)
Apr 10, 2003 7.143 7.143 7.143 7.143 816 +0.02(+0.29%)
Apr 09, 2003 7.122 7.122 7.122 7.122 0 +0.00(+0.00%)
Apr 08, 2003 7.122 7.183 7.122 7.122 2,940 -0.06(-0.85%)
Apr 07, 2003 7.122 7.265 7.122 7.183 1,633 +0.04(+0.57%)
Apr 04, 2003 7.143 7.143 7.143 7.143 0 +0.00(+0.00%)
Apr 03, 2003 7.143 7.143 7.143 7.143 1,633 +0.00(+0.00%)
Apr 02, 2003 7.143 7.143 7.143 7.143 1,470 -0.18(-2.45%)
Apr 01, 2003 7.322 7.322 7.322 7.322 0 +0.00(+0.00%)
Mar 31, 2003 7.322 7.322 7.322 7.322 163 +0.13(+1.87%)
Mar 28, 2003 7.187 7.187 7.187 7.187 0 +0.00(+0.00%)
Mar 27, 2003 7.273 7.273 7.187 7.187 2,286 -0.16(-2.11%)
Mar 26, 2003 7.347 7.347 7.306 7.342 5,880 +0.14(+1.93%)
Mar 25, 2003 7.126 7.285 7.126 7.204 4,736 +0.06(+0.86%)
Mar 24, 2003 7.200 7.200 7.143 7.143 2,123 -0.07(-1.02%)
Mar 21, 2003 7.147 7.220 7.143 7.216 5,716 +0.04(+0.51%)
Mar 20, 2003 7.143 7.183 7.143 7.179 6,370 -0.16(-2.17%)
Mar 19, 2003 7.338 7.338 7.338 7.338 0 +0.00(+0.00%)
Mar 18, 2003 7.338 7.338 7.338 7.338 163 +0.19(+2.68%)
Mar 17, 2003 7.179 7.179 7.147 7.147 130,672 +0.07(+0.92%)
Mar 14, 2003 7.122 7.122 7.040 7.081 8,657 -0.12(-1.70%)
Mar 13, 2003 7.118 7.322 7.118 7.204 6,696 +0.09(+1.32%)
Mar 12, 2003 7.122 7.123 7.110 7.110 816 -0.03(-0.46%)
Mar 11, 2003 7.102 7.143 7.102 7.143 816 +0.04(+0.57%)
Mar 07, 2003 7.143 7.143 7.102 7.102 1,796 -0.04(-0.63%)
Mar 06, 2003 7.151 7.151 7.143 7.147 2,613 -0.00(-0.06%)
Mar 05, 2003 7.122 7.175 7.081 7.151 30,381 +0.05(+0.69%)
Mar 04, 2003 7.134 7.163 7.102 7.102 1,960 -0.00(-0.06%)
Mar 03, 2003 7.106 7.106 7.106 7.106 816 -0.07(-1.02%)
Feb 28, 2003 7.179 7.179 7.179 7.179 163 +0.08(+1.15%)
Feb 27, 2003 7.098 7.098 7.098 7.098 0 +0.00(+0.00%)
Feb 26, 2003 7.249 7.249 7.098 7.098 980 -0.30(-4.03%)
Feb 25, 2003 7.102 7.396 7.065 7.396 1,633 +0.25(+3.54%)
Feb 24, 2003 7.143 7.143 7.143 7.143 163 +0.14(+2.04%)
Feb 21, 2003 7.257 7.257 7.000 7.000 1,470 -0.41(-5.51%)
Feb 20, 2003 7.322 7.408 7.069 7.408 3,756 +0.16(+2.20%)
Feb 19, 2003 7.249 7.249 7.249 7.249 0 +0.00(+0.00%)
Feb 18, 2003 7.249 7.249 7.249 7.249 0 +0.00(+0.00%)
Feb 14, 2003 6.898 7.249 6.898 7.249 3,756 +0.35(+5.09%)
Feb 13, 2003 6.898 6.898 6.898 6.898 816 +0.00(+0.00%)
Feb 12, 2003 6.898 6.898 6.898 6.898 0 +0.00(+0.00%)
Feb 11, 2003 6.983 6.983 6.898 6.898 980 -0.02(-0.29%)
Feb 10, 2003 6.918 6.918 6.918 6.918 0 +0.00(+0.00%)
Feb 07, 2003 6.918 6.918 6.918 6.918 0 +0.00(+0.00%)
Feb 06, 2003 6.943 6.943 6.918 6.918 4,083 -0.06(-0.88%)
Feb 05, 2003 6.979 6.979 6.979 6.979 0 +0.00(+0.00%)
Feb 04, 2003 7.045 7.045 6.979 6.979 1,470 -0.06(-0.87%)
Jan 31, 2003 7.122 7.122 7.040 7.040 2,123 -0.02(-0.23%)
Jan 30, 2003 7.089 7.151 7.057 7.057 490 -0.03(-0.46%)
Jan 28, 2003 7.024 7.089 7.024 7.089 1,796 +0.13(+1.87%)
Jan 24, 2003 6.959 6.959 6.959 6.959 163 -0.02(-0.35%)
Jan 23, 2003 6.983 6.983 6.983 6.983 0 +0.02(+0.35%)
Jan 22, 2003 6.959 6.959 6.959 6.959 816 -0.02(-0.35%)
Jan 21, 2003 6.983 6.983 6.983 6.983 816 +0.02(+0.35%)
Jan 17, 2003 6.959 6.959 6.959 6.959 163 -0.17(-2.34%)
Jan 16, 2003 7.126 7.126 7.126 7.126 163 +0.08(+1.16%)
Jan 15, 2003 7.045 7.045 7.045 7.045 0 +0.00(+0.00%)
Jan 14, 2003 7.085 7.085 7.045 7.045 653 +0.00(+0.06%)
Jan 13, 2003 7.040 7.040 7.040 7.040 0 +0.00(+0.00%)
Jan 10, 2003 7.040 7.040 7.040 7.040 0 +0.00(+0.00%)
Jan 09, 2003 6.963 7.040 6.963 7.040 4,736 +0.08(+1.11%)
Jan 08, 2003 6.963 6.963 6.963 6.963 1,143 -0.02(-0.29%)
Jan 07, 2003 7.032 7.032 6.983 6.983 490 -0.00(-0.01%)
Jan 06, 2003 6.877 7.020 6.877 6.984 3,266 +0.03(+0.48%)
Jan 02, 2003 6.869 6.951 6.869 6.951 490 +0.05(+0.77%)
Dec 31, 2002 6.865 6.906 6.832 6.898 7,840 +0.00(+0.00%)
Dec 27, 2002 6.673 6.898 6.661 6.898 8,330 +0.10(+1.44%)
Dec 26, 2002 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Dec 24, 2002 6.694 6.783 6.632 6.800 4,736 +0.11(+1.59%)
Dec 23, 2002 6.624 6.938 6.624 6.694 13,393 +0.04(+0.61%)
Dec 20, 2002 6.624 6.653 6.624 6.653 4,410 +0.08(+1.24%)
Dec 19, 2002 6.579 6.579 6.571 6.571 980 -0.05(-0.74%)
Dec 18, 2002 6.592 6.632 6.559 6.620 9,310 -0.02(-0.25%)
Dec 17, 2002 6.530 6.636 6.530 6.636 2,776 +0.10(+1.56%)
Dec 16, 2002 6.535 6.535 6.535 6.535 326 +0.00(+0.06%)
Dec 13, 2002 6.530 6.534 6.530 6.531 490 -0.20(-3.02%)
Dec 12, 2002 6.734 6.734 6.734 6.734 0 +0.00(+0.00%)
Dec 11, 2002 6.734 6.734 6.734 6.734 0 +0.00(+0.00%)
Dec 10, 2002 6.734 6.734 6.734 6.734 0 +0.00(+0.00%)
Dec 09, 2002 6.694 6.734 6.694 6.734 653 +0.20(+3.12%)
Dec 06, 2002 6.543 6.543 6.530 6.530 490 -0.07(-1.05%)
Dec 05, 2002 6.600 6.600 6.600 6.600 163 +0.11(+1.70%)
Dec 04, 2002 6.489 6.489 6.489 6.489 0 +0.00(+0.00%)
Dec 03, 2002 6.224 6.694 6.224 6.489 7,513 +0.30(+4.81%)
Dec 02, 2002 6.228 6.694 6.192 6.192 6,696 -0.07(-1.11%)
Nov 27, 2002 6.330 6.330 6.261 6.261 980 -0.07(-1.03%)
Nov 26, 2002 6.636 6.636 6.118 6.326 2,123 -0.37(-5.49%)
Nov 25, 2002 6.632 6.694 6.616 6.694 2,613 +0.06(+0.92%)
Nov 22, 2002 6.302 6.632 6.302 6.632 4,736 +0.47(+7.62%)
Nov 21, 2002 6.163 6.224 6.159 6.163 4,246 -0.05(-0.79%)
Nov 20, 2002 6.212 6.212 6.212 6.212 0 +0.00(+0.00%)
Nov 19, 2002 6.207 6.216 6.207 6.212 490 +0.04(+0.73%)
Nov 18, 2002 6.167 6.167 6.167 6.167 0 +0.00(+0.00%)
Nov 15, 2002 6.167 6.167 6.167 6.167 0 +0.00(+0.00%)
Nov 14, 2002 6.167 6.167 6.167 6.167 0 +0.00(+0.00%)
Nov 13, 2002 6.167 6.167 6.167 6.167 326 +0.00(+0.07%)
Nov 12, 2002 6.163 6.163 6.163 6.163 326 -0.00(-0.07%)
Nov 11, 2002 6.167 6.167 6.167 6.167 326 -0.11(-1.76%)
Nov 08, 2002 6.163 6.277 6.163 6.277 1,960 +0.04(+0.65%)
Nov 07, 2002 6.236 6.236 6.236 6.236 0 +0.00(+0.00%)
Nov 06, 2002 6.236 6.236 6.236 6.236 0 +0.00(+0.00%)
Nov 05, 2002 6.236 6.236 6.236 6.236 0 +0.00(+0.00%)
Nov 04, 2002 6.228 6.236 6.228 6.236 2,286 +0.11(+1.87%)
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.