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 (%)
Nov 28, 2003 10.83 10.83 10.83 10.83 0 +0.00(+0.00%)
Nov 26, 2003 10.83 10.83 10.83 10.83 1,005 -0.00(-0.04%)
Nov 25, 2003 10.84 10.84 10.84 10.84 163 +0.02(+0.19%)
Nov 24, 2003 10.82 10.82 10.82 10.82 0 +0.06(+0.57%)
Nov 21, 2003 10.72 10.85 10.76 10.76 988 +0.04(+0.38%)
Nov 20, 2003 10.68 10.91 10.51 10.72 3,321 +0.04(+0.38%)
Nov 19, 2003 10.56 10.72 10.56 10.68 3,406 +0.16(+1.56%)
Nov 18, 2003 10.57 10.57 10.51 10.51 5,062 -0.10(-0.96%)
Nov 17, 2003 10.63 10.63 10.52 10.61 5,715 +0.10(+0.97%)
Nov 14, 2003 10.52 10.61 10.51 10.51 3,919 +0.03(+0.27%)
Nov 13, 2003 10.48 10.48 10.48 10.48 0 +0.00(+0.00%)
Nov 12, 2003 10.48 10.48 10.48 10.48 244 -0.04(-0.35%)
Nov 11, 2003 10.54 10.80 10.52 10.52 2,857 +0.06(+0.59%)
Nov 10, 2003 10.46 10.46 10.46 10.46 489 +0.01(+0.08%)
Nov 07, 2003 10.43 10.45 10.43 10.45 5,429 -0.24(-2.22%)
Nov 06, 2003 10.69 10.69 10.69 10.69 0 +0.00(+0.00%)
Nov 05, 2003 10.69 10.69 10.69 10.69 1,633 -0.01(-0.11%)
Nov 04, 2003 10.70 10.70 10.70 10.70 163 -0.12(-1.09%)
Nov 03, 2003 10.82 10.82 10.82 10.82 489 +0.37(+3.52%)
Oct 31, 2003 10.41 10.45 10.36 10.45 75,774 +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 10.90 10.21 10.31 15,350 -0.20(-1.95%)
Oct 28, 2003 10.33 10.62 10.33 10.51 2,612 +0.31(+3.00%)
Oct 27, 2003 10.21 10.21 10.21 10.21 1,796 +0.00(+0.00%)
Oct 24, 2003 9.340 10.33 9.340 10.21 18,290 +0.99(+10.71%)
Oct 23, 2003 9.218 9.218 9.218 9.218 489 +0.03(+0.36%)
Oct 22, 2003 9.202 9.287 9.185 9.185 16,330 -0.00(-0.00%)
Oct 21, 2003 9.189 9.230 9.185 9.186 3,429 +0.00(+0.00%)
Oct 20, 2003 9.185 9.185 9.185 9.185 0 +0.00(+0.00%)
Oct 17, 2003 9.227 9.227 9.185 9.185 979 -0.04(-0.44%)
Oct 16, 2003 9.226 9.226 9.226 9.226 163 -0.06(-0.66%)
Oct 15, 2003 9.287 9.287 9.287 9.287 0 +0.00(+0.00%)
Oct 14, 2003 9.218 9.308 9.185 9.287 3,429 +0.07(+0.75%)
Oct 13, 2003 9.218 9.218 9.218 9.218 163 -0.01(-0.09%)
Oct 10, 2003 9.226 9.226 9.226 9.226 0 +0.00(+0.00%)
Oct 09, 2003 9.226 9.226 9.226 9.226 0 +0.00(+0.00%)
Oct 08, 2003 9.226 9.226 9.226 9.226 0 +0.00(+0.00%)
Oct 07, 2003 9.226 9.226 9.226 9.226 163 +0.04(+0.44%)
Oct 06, 2003 9.185 9.185 9.185 9.185 163 +0.00(+0.00%)
Oct 03, 2003 9.185 9.185 9.185 9.185 0 +0.00(+0.00%)
Oct 02, 2003 9.185 9.226 9.185 9.185 1,633 +0.00(+0.00%)
Oct 01, 2003 9.185 9.185 9.185 9.185 0 +0.00(+0.00%)
Sep 30, 2003 9.185 9.287 9.185 9.185 5,062 +0.00(+0.00%)
Sep 29, 2003 9.185 9.185 9.185 9.185 163 +0.00(+0.00%)
Sep 26, 2003 9.185 9.185 9.185 9.185 0 +0.00(+0.00%)
Sep 25, 2003 9.246 9.246 9.185 9.185 653 -0.06(-0.66%)
Sep 24, 2003 9.246 9.246 9.246 9.246 816 +0.06(+0.67%)
Sep 23, 2003 9.185 9.185 9.185 9.185 0 +0.00(+0.00%)
Sep 22, 2003 9.185 9.185 9.185 9.185 0 +0.00(+0.00%)
Sep 19, 2003 9.185 9.185 9.185 9.185 326 +0.00(+0.00%)
Sep 18, 2003 9.185 9.185 9.185 9.185 0 +0.00(+0.00%)
Sep 17, 2003 9.185 9.185 9.075 9.185 3,919 +0.11(+1.22%)
Sep 16, 2003 9.075 9.075 9.075 9.075 0 +0.00(+0.00%)
Sep 15, 2003 9.075 9.075 9.075 9.075 163 +0.21(+2.34%)
Sep 12, 2003 9.083 9.083 8.867 8.867 2,449 -0.09(-1.05%)
Sep 11, 2003 9.148 9.148 8.777 8.961 5,879 -0.19(-2.06%)
Sep 10, 2003 9.148 9.185 9.148 9.149 816 -0.04(-0.40%)
Sep 09, 2003 9.279 9.287 9.148 9.185 2,612 -0.29(-3.02%)
Sep 08, 2003 9.471 9.471 9.471 9.471 0 +0.00(+0.00%)
Sep 05, 2003 9.471 9.471 9.471 9.471 326 +0.24(+2.65%)
Sep 04, 2003 9.226 9.226 9.226 9.226 326 -0.06(-0.66%)
Sep 03, 2003 9.287 9.287 9.287 9.287 0 +0.00(+0.00%)
Sep 02, 2003 9.226 9.287 9.185 9.287 1,796 -0.06(-0.66%)
Aug 29, 2003 9.349 9.349 9.349 9.349 326 +0.08(+0.88%)
Aug 28, 2003 9.349 9.349 9.267 9.267 2,122 -0.08(-0.87%)
Aug 27, 2003 9.349 9.349 9.348 9.348 653 -0.00(-0.00%)
Aug 26, 2003 9.349 9.349 9.349 9.349 0 +0.00(+0.00%)
Aug 25, 2003 9.295 9.369 9.287 9.349 4,082 +0.05(+0.57%)
Aug 22, 2003 9.402 9.402 9.296 9.296 1,143 -0.11(-1.12%)
Aug 21, 2003 9.410 9.410 9.402 9.402 1,469 +0.11(+1.19%)
Aug 20, 2003 9.291 9.291 9.291 9.291 163 +0.00(+0.04%)
Aug 19, 2003 9.287 9.287 9.287 9.287 1,143 +0.11(+1.16%)
Aug 18, 2003 9.181 9.181 9.181 9.181 163 +0.00(+0.00%)
Aug 15, 2003 9.181 9.181 9.181 9.181 326 -0.21(-2.22%)
Aug 14, 2003 9.389 9.389 9.389 9.389 0 +0.00(+0.00%)
Aug 13, 2003 9.181 9.389 9.181 9.389 979 -0.08(-0.86%)
Aug 12, 2003 9.471 9.471 9.471 9.471 163 +0.29(+3.11%)
Aug 11, 2003 9.279 9.279 9.182 9.186 979 -0.00(-0.04%)
Aug 08, 2003 9.189 9.189 9.189 9.189 0 +0.00(+0.00%)
Aug 07, 2003 9.353 9.353 9.189 9.189 1,306 -0.23(-2.43%)
Aug 06, 2003 9.422 9.422 9.418 9.418 1,143 +0.13(+1.41%)
Aug 05, 2003 9.389 9.495 9.287 9.287 3,756 -0.31(-3.19%)
Aug 04, 2003 9.602 9.602 9.471 9.593 653 -0.41(-4.08%)
Aug 01, 2003 9.389 10.14 9.389 10.00 2,612 +0.00(+0.00%)
Jul 31, 2003 10.00 10.21 9.900 10.00 2,776 +0.01(+0.12%)
Jul 30, 2003 9.226 9.989 9.226 9.989 2,776 +1.07(+11.99%)
Jul 29, 2003 8.675 8.920 8.675 8.920 9,635 +0.24(+2.82%)
Jul 28, 2003 8.675 8.675 8.675 8.675 489 -0.10(-1.16%)
Jul 25, 2003 8.626 8.777 8.626 8.777 2,122 +0.07(+0.80%)
Jul 24, 2003 8.565 8.977 8.565 8.708 4,899 +0.22(+2.54%)
Jul 23, 2003 8.492 8.492 8.492 8.492 326 +0.04(+0.49%)
Jul 22, 2003 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Jul 21, 2003 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Jul 18, 2003 8.250 8.879 8.250 8.450 6,695 +0.29(+3.50%)
Jul 17, 2003 8.165 8.165 8.165 8.165 0 +0.00(+0.00%)
Jul 16, 2003 8.165 8.165 8.165 8.165 2,122 +0.01(+0.15%)
Jul 15, 2003 8.152 8.152 8.152 8.152 0 +0.00(+0.00%)
Jul 14, 2003 8.165 8.165 8.152 8.152 326 -0.01(-0.15%)
Jul 11, 2003 8.165 8.165 8.165 8.165 163 +0.00(+0.00%)
Jul 10, 2003 8.348 8.348 8.165 8.165 2,122 -0.18(-2.20%)
Jul 09, 2003 8.291 8.365 8.291 8.348 653 +0.12(+1.49%)
Jul 08, 2003 8.103 8.226 8.103 8.226 5,715 +0.02(+0.30%)
Jul 07, 2003 8.164 8.226 8.164 8.201 4,899 +0.04(+0.50%)
Jul 03, 2003 8.161 8.161 8.161 8.161 163 +0.07(+0.91%)
Jul 02, 2003 8.087 8.087 8.087 8.087 0 +0.00(+0.00%)
Jul 01, 2003 8.087 8.087 8.087 8.087 979 -0.08(-0.95%)
Jun 30, 2003 8.165 8.165 8.165 8.165 0 +0.01(+0.10%)
Jun 27, 2003 8.156 8.156 8.156 8.156 0 -0.01(-0.10%)
Jun 26, 2003 8.156 8.165 8.156 8.165 816 +0.31(+3.89%)
Jun 25, 2003 7.859 7.859 7.859 7.859 0 +0.00(+0.00%)
Jun 24, 2003 7.859 7.859 7.859 7.859 0 +0.00(+0.00%)
Jun 23, 2003 7.859 7.859 7.859 7.859 326 +0.06(+0.74%)
Jun 20, 2003 7.801 7.801 7.801 7.801 816 -0.36(-4.45%)
Jun 19, 2003 7.920 8.165 7.920 8.165 2,612 +0.32(+4.11%)
Jun 18, 2003 7.842 7.842 7.842 7.842 0 +0.00(+0.00%)
Jun 17, 2003 7.769 7.907 7.756 7.842 5,062 -0.07(-0.93%)
Jun 16, 2003 7.916 7.916 7.916 7.916 0 +0.00(+0.00%)
Jun 13, 2003 7.916 7.916 7.916 7.916 0 +0.00(+0.00%)
Jun 12, 2003 7.834 8.038 7.769 7.916 9,471 +0.11(+1.41%)
Jun 11, 2003 7.858 7.858 7.760 7.805 1,306 +0.03(+0.37%)
Jun 10, 2003 7.777 7.777 7.777 7.777 163 -0.08(-1.04%)
Jun 09, 2003 7.858 7.858 7.858 7.858 979 +0.10(+1.32%)
Jun 06, 2003 7.756 7.756 7.756 7.756 4,082 -0.10(-1.30%)
Jun 05, 2003 7.879 7.879 7.858 7.858 1,143 +0.00(+0.04%)
Jun 04, 2003 7.903 7.916 7.761 7.855 1,959 -0.11(-1.32%)
Jun 03, 2003 7.789 7.960 7.789 7.960 1,469 +0.20(+2.63%)
Jun 02, 2003 7.756 7.756 7.756 7.756 163 +0.04(+0.47%)
May 30, 2003 7.720 7.720 7.720 7.720 163 -0.04(-0.47%)
May 29, 2003 7.760 7.760 7.756 7.756 2,286 -0.16(-2.01%)
May 28, 2003 7.703 8.063 7.703 7.916 1,633 +0.22(+2.81%)
May 23, 2003 7.609 7.699 7.609 7.699 489 +0.15(+2.00%)
May 22, 2003 7.479 7.634 7.479 7.548 1,306 +0.06(+0.76%)
May 21, 2003 7.520 7.520 7.491 7.491 1,143 -0.21(-2.76%)
May 20, 2003 7.475 7.703 7.475 7.703 3,102 +0.06(+0.80%)
May 19, 2003 7.679 7.765 7.589 7.642 1,306 -0.38(-4.78%)
May 16, 2003 7.348 8.026 7.348 8.026 6,042 +0.68(+9.22%)
May 15, 2003 7.234 7.348 7.234 7.348 18,780 +0.16(+2.27%)
May 14, 2003 7.128 7.185 7.128 7.185 7,348 +0.06(+0.80%)
May 13, 2003 7.128 7.128 7.128 7.128 0 +0.00(+0.00%)
May 12, 2003 7.128 7.128 7.128 7.128 163 +0.00(+0.00%)
May 09, 2003 7.197 7.197 7.128 7.128 2,449 -0.02(-0.23%)
May 08, 2003 7.144 7.144 7.144 7.144 816 +0.02(+0.23%)
May 07, 2003 7.128 7.128 7.128 7.128 0 +0.00(+0.00%)
May 06, 2003 7.128 7.128 7.128 7.128 0 +0.00(+0.00%)
May 05, 2003 7.128 7.128 7.128 7.128 653 +0.00(+0.00%)
May 02, 2003 7.128 7.128 7.128 7.128 0 +0.00(+0.00%)
May 01, 2003 7.128 7.128 7.128 7.128 0 +0.00(+0.00%)
Apr 30, 2003 7.136 7.144 7.128 7.128 1,796 -0.06(-0.80%)
Apr 29, 2003 7.246 7.246 7.185 7.185 2,776 +0.00(+0.06%)
Apr 28, 2003 7.181 7.181 7.181 7.181 0 +0.00(+0.00%)
Apr 25, 2003 7.144 7.181 7.128 7.181 11,431 -0.01(-0.17%)
Apr 24, 2003 7.128 7.193 7.128 7.193 1,633 +0.03(+0.40%)
Apr 23, 2003 7.124 7.164 7.124 7.164 1,143 +0.02(+0.29%)
Apr 21, 2003 7.144 7.144 7.144 7.144 3,102 -0.13(-1.74%)
Apr 17, 2003 7.270 7.270 7.270 7.270 0 +0.00(+0.00%)
Apr 16, 2003 7.270 7.270 7.270 7.270 0 +0.00(+0.00%)
Apr 15, 2003 7.270 7.270 7.270 7.270 163 +0.13(+1.77%)
Apr 14, 2003 7.144 7.144 7.144 7.144 0 +0.00(+0.00%)
Apr 11, 2003 7.144 7.144 7.144 7.144 0 +0.00(+0.00%)
Apr 10, 2003 7.144 7.144 7.144 7.144 816 +0.02(+0.29%)
Apr 09, 2003 7.124 7.124 7.124 7.124 0 +0.00(+0.00%)
Apr 08, 2003 7.124 7.185 7.124 7.124 2,939 -0.06(-0.85%)
Apr 07, 2003 7.124 7.267 7.124 7.185 1,633 +0.04(+0.57%)
Apr 04, 2003 7.144 7.144 7.144 7.144 0 +0.00(+0.00%)
Apr 03, 2003 7.144 7.144 7.144 7.144 1,633 +0.00(+0.00%)
Apr 02, 2003 7.144 7.144 7.144 7.144 1,469 -0.18(-2.45%)
Apr 01, 2003 7.324 7.324 7.324 7.324 0 +0.00(+0.00%)
Mar 31, 2003 7.324 7.324 7.324 7.324 163 +0.13(+1.87%)
Mar 28, 2003 7.189 7.189 7.189 7.189 0 +0.00(+0.00%)
Mar 27, 2003 7.275 7.275 7.189 7.189 2,286 -0.16(-2.11%)
Mar 26, 2003 7.348 7.348 7.307 7.344 5,879 +0.14(+1.93%)
Mar 25, 2003 7.128 7.287 7.128 7.205 4,735 +0.06(+0.86%)
Mar 24, 2003 7.201 7.201 7.144 7.144 2,122 -0.07(-1.02%)
Mar 21, 2003 7.148 7.222 7.144 7.218 5,715 +0.04(+0.51%)
Mar 20, 2003 7.144 7.185 7.144 7.181 6,368 -0.16(-2.17%)
Mar 19, 2003 7.340 7.340 7.340 7.340 0 +0.00(+0.00%)
Mar 18, 2003 7.340 7.340 7.340 7.340 163 +0.19(+2.68%)
Mar 17, 2003 7.181 7.181 7.148 7.148 130,645 +0.07(+0.92%)
Mar 14, 2003 7.124 7.124 7.042 7.083 8,655 -0.12(-1.70%)
Mar 13, 2003 7.120 7.324 7.120 7.205 6,695 +0.09(+1.32%)
Mar 12, 2003 7.124 7.124 7.111 7.111 816 -0.03(-0.46%)
Mar 11, 2003 7.103 7.144 7.103 7.144 816 +0.04(+0.57%)
Mar 07, 2003 7.144 7.144 7.103 7.103 1,796 -0.04(-0.63%)
Mar 06, 2003 7.152 7.152 7.144 7.148 2,612 -0.00(-0.06%)
Mar 05, 2003 7.124 7.177 7.083 7.152 30,374 +0.05(+0.69%)
Mar 04, 2003 7.136 7.164 7.103 7.103 1,959 -0.00(-0.06%)
Mar 03, 2003 7.107 7.107 7.107 7.107 816 -0.07(-1.02%)
Feb 28, 2003 7.181 7.181 7.181 7.181 163 +0.08(+1.15%)
Feb 27, 2003 7.099 7.099 7.099 7.099 0 +0.00(+0.00%)
Feb 26, 2003 7.250 7.250 7.099 7.099 979 -0.30(-4.03%)
Feb 25, 2003 7.103 7.397 7.066 7.397 1,633 +0.25(+3.54%)
Feb 24, 2003 7.144 7.144 7.144 7.144 163 +0.14(+2.04%)
Feb 21, 2003 7.258 7.258 7.001 7.001 1,469 -0.41(-5.51%)
Feb 20, 2003 7.324 7.409 7.071 7.409 3,756 +0.16(+2.20%)
Feb 19, 2003 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Feb 18, 2003 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Feb 14, 2003 6.899 7.250 6.899 7.250 3,756 +0.35(+5.09%)
Feb 13, 2003 6.899 6.899 6.899 6.899 816 +0.00(+0.00%)
Feb 12, 2003 6.899 6.899 6.899 6.899 0 +0.00(+0.00%)
Feb 11, 2003 6.985 6.985 6.899 6.899 979 -0.02(-0.29%)
Feb 10, 2003 6.920 6.920 6.920 6.920 0 +0.00(+0.00%)
Feb 07, 2003 6.920 6.920 6.920 6.920 0 +0.00(+0.00%)
Feb 06, 2003 6.944 6.944 6.920 6.920 4,082 -0.06(-0.88%)
Feb 05, 2003 6.981 6.981 6.981 6.981 0 +0.00(+0.00%)
Feb 04, 2003 7.046 7.046 6.981 6.981 1,469 -0.06(-0.87%)
Jan 31, 2003 7.124 7.124 7.042 7.042 2,122 -0.02(-0.23%)
Jan 30, 2003 7.091 7.152 7.058 7.058 489 -0.03(-0.46%)
Jan 28, 2003 7.026 7.091 7.026 7.091 1,796 +0.13(+1.87%)
Jan 24, 2003 6.961 6.961 6.961 6.961 163 -0.02(-0.35%)
Jan 23, 2003 6.985 6.985 6.985 6.985 0 +0.02(+0.35%)
Jan 22, 2003 6.960 6.960 6.960 6.960 816 -0.02(-0.35%)
Jan 21, 2003 6.985 6.985 6.985 6.985 816 +0.02(+0.35%)
Jan 17, 2003 6.961 6.961 6.961 6.961 163 -0.17(-2.34%)
Jan 16, 2003 7.128 7.128 7.128 7.128 163 +0.08(+1.16%)
Jan 15, 2003 7.046 7.046 7.046 7.046 0 +0.00(+0.00%)
Jan 14, 2003 7.087 7.087 7.046 7.046 653 +0.00(+0.06%)
Jan 13, 2003 7.042 7.042 7.042 7.042 0 +0.00(+0.00%)
Jan 10, 2003 7.042 7.042 7.042 7.042 0 +0.00(+0.00%)
Jan 09, 2003 6.964 7.042 6.964 7.042 4,735 +0.08(+1.11%)
Jan 08, 2003 6.964 6.964 6.964 6.964 1,143 -0.02(-0.29%)
Jan 07, 2003 7.034 7.034 6.985 6.985 489 -0.00(-0.01%)
Jan 06, 2003 6.879 7.022 6.879 6.985 3,266 +0.03(+0.48%)
Jan 02, 2003 6.871 6.952 6.871 6.952 489 +0.05(+0.77%)
Dec 31, 2002 6.866 6.907 6.834 6.899 7,838 +0.00(+0.00%)
Dec 27, 2002 6.675 6.899 6.662 6.899 8,328 +0.10(+1.44%)
Dec 26, 2002 6.802 6.802 6.802 6.802 0 +0.00(+0.00%)
Dec 24, 2002 6.695 6.785 6.634 6.802 4,735 +0.11(+1.59%)
Dec 23, 2002 6.626 6.940 6.626 6.695 13,391 +0.04(+0.61%)
Dec 20, 2002 6.626 6.654 6.626 6.654 4,409 +0.08(+1.24%)
Dec 19, 2002 6.581 6.581 6.572 6.572 979 -0.05(-0.74%)
Dec 18, 2002 6.593 6.634 6.560 6.621 9,308 -0.02(-0.25%)
Dec 17, 2002 6.532 6.638 6.532 6.638 2,776 +0.10(+1.56%)
Dec 16, 2002 6.536 6.536 6.536 6.536 326 +0.00(+0.06%)
Dec 13, 2002 6.532 6.536 6.532 6.532 489 -0.20(-3.02%)
Dec 12, 2002 6.736 6.736 6.736 6.736 0 +0.00(+0.00%)
Dec 11, 2002 6.736 6.736 6.736 6.736 0 +0.00(+0.00%)
Dec 10, 2002 6.736 6.736 6.736 6.736 0 +0.00(+0.00%)
Dec 09, 2002 6.695 6.736 6.695 6.736 653 +0.20(+3.12%)
Dec 06, 2002 6.544 6.544 6.532 6.532 489 -0.07(-1.05%)
Dec 05, 2002 6.601 6.601 6.601 6.601 163 +0.11(+1.70%)
Dec 04, 2002 6.491 6.491 6.491 6.491 0 +0.00(+0.00%)
Dec 03, 2002 6.226 6.695 6.226 6.491 7,512 +0.30(+4.81%)
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.