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

Qcr Holdings Inc (NQ: QCRH )

55.95 +0.73 (+1.32%)
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 30, 2011 8.473 8.473 8.334 8.371 2,147 +0.04(+0.45%)
Nov 29, 2011 8.334 8.375 8.334 8.334 1,055 +0.04(+0.46%)
Nov 25, 2011 8.250 8.295 8.295 8.295 751 -0.09(-1.12%)
Nov 23, 2011 8.334 8.389 8.259 8.389 1,930 +0.04(+0.45%)
Nov 22, 2011 8.352 8.352 8.352 8.352 155 -0.07(-0.77%)
Nov 21, 2011 8.417 8.417 8.417 8.417 428 +0.07(+0.78%)
Nov 17, 2011 8.352 8.352 8.352 8.352 0 +0.01(+0.11%)
Nov 16, 2011 8.343 8.343 8.343 8.343 214 -0.07(-0.81%)
Nov 14, 2011 8.334 8.411 8.411 8.411 5,799 +0.07(+0.80%)
Nov 11, 2011 8.389 8.389 8.334 8.345 3,973 +0.01(+0.13%)
Nov 10, 2011 8.389 8.389 8.334 8.334 644 -0.02(-0.22%)
Nov 09, 2011 8.473 8.473 8.352 8.352 529 -0.04(-0.44%)
Nov 08, 2011 8.389 8.389 8.352 8.389 1,086 +0.06(+0.67%)
Nov 07, 2011 8.343 8.380 8.334 8.334 3,663 -0.06(-0.67%)
Nov 04, 2011 8.343 8.389 8.343 8.389 334 -0.03(-0.33%)
Nov 03, 2011 8.427 8.459 8.352 8.417 12,028 +0.10(+1.22%)
Nov 02, 2011 8.427 8.427 8.316 8.316 2,792 -0.11(-1.31%)
Nov 01, 2011 8.334 8.427 8.334 8.427 805 +0.14(+1.69%)
Oct 31, 2011 8.287 8.287 8.287 8.287 387 -0.14(-1.66%)
Oct 28, 2011 8.438 8.438 8.240 8.427 1,073 +0.06(+0.67%)
Oct 27, 2011 8.464 8.473 8.310 8.371 2,774 -0.04(-0.44%)
Oct 25, 2011 8.594 8.408 8.408 8.408 1,610 -0.13(-1.53%)
Oct 24, 2011 8.492 8.538 8.343 8.538 2,710 +0.21(+2.57%)
Oct 21, 2011 8.324 8.324 8.324 8.324 322 -0.07(-0.82%)
Oct 20, 2011 8.334 8.393 8.334 8.393 4,806 -0.08(-0.95%)
Oct 19, 2011 8.473 8.520 8.417 8.473 4,510 +0.00(+0.00%)
Oct 18, 2011 8.334 8.583 8.306 8.473 3,612 +0.11(+1.34%)
Oct 13, 2011 8.399 8.362 8.362 8.362 214 -0.02(-0.22%)
Oct 12, 2011 8.380 8.473 8.362 8.380 30,064 +0.00(+0.00%)
Oct 11, 2011 8.380 8.380 8.380 8.380 429 -0.09(-1.10%)
Oct 10, 2011 8.352 8.473 8.352 8.473 6,288 +0.15(+1.79%)
Oct 07, 2011 8.324 8.324 8.324 8.324 107 -0.27(-3.18%)
Oct 06, 2011 8.598 8.598 8.598 8.598 322 +0.34(+4.10%)
Oct 04, 2011 8.259 8.259 8.259 8.259 0 -0.12(-1.44%)
Oct 03, 2011 8.147 8.380 8.147 8.380 344 +0.21(+2.62%)
Sep 30, 2011 8.306 8.306 8.166 8.166 751 -0.12(-1.46%)
Sep 28, 2011 8.287 8.287 8.287 8.287 0 +0.00(+0.00%)
Sep 27, 2011 8.287 8.287 8.287 8.287 704 +0.00(+0.00%)
Sep 26, 2011 8.185 8.287 8.157 8.287 1,073 -0.19(-2.20%)
Sep 23, 2011 8.473 8.473 8.473 8.473 284 +0.00(+0.00%)
Sep 22, 2011 8.492 8.492 8.445 8.473 2,355 -0.14(-1.62%)
Sep 20, 2011 8.687 8.613 8.613 8.613 2,792 +0.07(+0.76%)
Sep 16, 2011 8.659 8.548 8.548 8.548 751 -0.16(-1.82%)
Sep 15, 2011 8.436 8.706 8.147 8.706 1,251 +0.13(+1.52%)
Sep 14, 2011 8.399 8.650 8.399 8.576 979 -0.03(-0.30%)
Sep 12, 2011 8.602 8.602 8.602 8.602 0 +0.50(+6.18%)
Sep 09, 2011 8.334 8.334 8.101 8.101 536 -0.26(-3.11%)
Sep 07, 2011 8.362 8.362 8.362 8.362 0 -0.03(-0.33%)
Sep 06, 2011 8.613 8.613 8.389 8.389 214 -0.22(-2.59%)
Sep 02, 2011 8.613 8.613 8.613 8.613 107 +0.00(+0.00%)
Sep 01, 2011 8.613 8.725 8.613 8.613 3,850 -0.11(-1.28%)
Aug 31, 2011 8.725 8.725 8.725 8.725 1,073 -0.07(-0.85%)
Aug 30, 2011 8.641 8.836 8.641 8.799 1,288 +0.01(+0.11%)
Aug 29, 2011 8.334 8.790 8.334 8.790 8,690 +0.00(+0.00%)
Aug 26, 2011 8.846 8.846 8.790 8.790 214 +0.30(+3.51%)
Aug 25, 2011 8.483 8.492 8.473 8.492 2,887 +0.08(+0.91%)
Aug 23, 2011 8.417 8.416 8.416 8.416 107 -0.23(-2.61%)
Aug 22, 2011 8.473 8.641 8.350 8.641 608 +0.17(+1.98%)
Aug 19, 2011 8.389 8.473 8.334 8.473 1,629 +0.02(+0.22%)
Aug 18, 2011 8.455 8.455 8.455 8.455 322 -0.04(-0.44%)
Aug 16, 2011 8.334 8.492 8.492 8.492 3,973 +0.16(+1.90%)
Aug 15, 2011 8.334 8.380 8.334 8.334 859 -0.03(-0.33%)
Aug 11, 2011 8.371 8.362 8.362 8.362 536 -0.21(-2.50%)
Aug 09, 2011 8.576 8.576 8.576 8.576 0 -0.27(-3.05%)
Aug 08, 2011 8.846 8.846 8.846 8.846 429 -0.14(-1.55%)
Aug 05, 2011 9.078 9.078 8.939 8.985 2,255 +0.05(+0.52%)
Aug 04, 2011 8.957 8.957 8.939 8.939 1,073 -0.05(-0.52%)
Aug 03, 2011 9.088 9.088 8.948 8.985 6,065 -0.09(-1.03%)
Aug 02, 2011 9.041 9.125 9.032 9.078 3,550 -0.05(-0.51%)
Aug 01, 2011 9.116 9.125 9.032 9.125 2,311 +0.01(+0.10%)
Jul 29, 2011 9.023 9.181 9.013 9.116 7,914 +0.13(+1.45%)
Jul 28, 2011 8.976 8.985 8.976 8.985 214 -0.14(-1.53%)
Jul 27, 2011 9.125 9.125 8.985 9.125 4,082 +0.03(+0.31%)
Jul 26, 2011 8.566 9.244 8.566 9.097 17,639 +0.54(+6.31%)
Jul 25, 2011 8.576 8.632 8.473 8.557 13,825 +0.04(+0.44%)
Jul 22, 2011 8.463 8.538 8.436 8.520 12,430 +0.03(+0.33%)
Jul 20, 2011 8.492 8.492 8.492 8.492 0 -0.03(-0.33%)
Jul 19, 2011 8.436 8.576 8.427 8.520 2,692 +0.14(+1.67%)
Jul 15, 2011 8.259 8.380 8.380 8.380 536 +0.04(+0.45%)
Jul 14, 2011 8.380 8.380 8.334 8.343 4,768 -0.04(-0.44%)
Jul 13, 2011 8.324 8.380 8.324 8.380 1,064 +0.00(+0.00%)
Jul 12, 2011 8.334 8.380 8.334 8.380 1,928 +0.08(+1.01%)
Jul 11, 2011 8.175 8.296 8.175 8.296 2,654 +0.03(+0.39%)
Jul 08, 2011 8.194 8.334 8.138 8.264 1,221 +0.10(+1.20%)
Jul 07, 2011 8.334 8.334 8.166 8.166 265 -0.15(-1.79%)
Jul 06, 2011 8.250 8.334 8.250 8.315 925 +0.06(+0.68%)
Jul 05, 2011 8.389 8.389 8.259 8.259 2,682 -0.18(-2.10%)
Jul 01, 2011 8.306 8.436 8.119 8.436 6,980 +0.13(+1.57%)
Jun 30, 2011 8.306 8.306 8.306 8.306 322 -0.10(-1.22%)
Jun 29, 2011 8.445 8.445 8.352 8.408 3,072 -0.02(-0.22%)
Jun 28, 2011 8.389 8.473 8.389 8.427 859 -0.06(-0.66%)
Jun 27, 2011 8.492 8.613 8.473 8.483 17,973 -0.02(-0.22%)
Jun 24, 2011 8.594 8.594 8.380 8.501 719 +0.11(+1.33%)
Jun 23, 2011 8.492 8.520 8.389 8.389 1,821 +0.06(+0.67%)
Jun 21, 2011 8.380 8.334 8.334 8.334 1,933 -0.01(-0.11%)
Jun 20, 2011 8.297 8.399 8.157 8.343 5,528 +0.14(+1.69%)
Jun 17, 2011 8.297 8.297 8.204 8.204 6,076 +0.05(+0.57%)
Jun 16, 2011 8.204 8.204 8.157 8.157 1,056 -0.05(-0.56%)
Jun 15, 2011 8.204 8.204 8.204 8.204 2,283 -0.02(-0.23%)
Jun 14, 2011 8.297 8.297 8.148 8.222 7,065 -0.04(-0.53%)
Jun 13, 2011 8.250 8.266 8.250 8.266 597 -0.07(-0.81%)
Jun 10, 2011 8.269 8.361 8.269 8.334 1,887 -0.04(-0.44%)
Jun 09, 2011 8.343 8.389 8.324 8.371 1,402 +0.12(+1.46%)
Jun 06, 2011 8.250 8.250 8.250 8.250 323 -0.00(-0.01%)
Jun 03, 2011 8.250 8.352 8.250 8.251 1,213 -0.23(-2.72%)
May 24, 2011 8.269 8.575 8.269 8.482 10,015 +0.19(+2.29%)
May 23, 2011 8.519 8.538 8.292 8.292 1,887 -0.21(-2.45%)
May 20, 2011 8.528 8.649 8.500 8.500 6,628 -0.10(-1.12%)
May 19, 2011 8.596 8.596 8.596 8.596 242 -0.05(-0.61%)
May 18, 2011 8.649 8.649 8.575 8.649 3,042 -0.02(-0.21%)
May 17, 2011 8.630 8.779 8.528 8.667 6,602 +0.09(+1.08%)
May 16, 2011 8.324 8.575 8.324 8.575 6,212 +0.37(+4.52%)
May 13, 2011 8.343 8.343 8.130 8.204 1,294 -0.09(-1.12%)
May 12, 2011 8.130 8.296 8.120 8.296 1,984 +0.17(+2.07%)
May 11, 2011 8.297 8.297 8.120 8.128 2,105 -0.20(-2.36%)
May 09, 2011 8.259 8.324 8.324 8.324 3,775 +0.03(+0.34%)
May 06, 2011 8.297 8.297 8.297 8.297 4,315 +0.19(+2.29%)
May 05, 2011 8.111 8.111 8.111 8.111 269 -0.01(-0.11%)
May 04, 2011 8.065 8.250 8.065 8.120 5,230 -0.14(-1.68%)
May 03, 2011 8.018 8.259 7.879 8.259 13,713 +0.29(+3.60%)
May 02, 2011 7.972 7.972 7.972 7.972 863 -0.14(-1.71%)
Apr 28, 2011 8.111 8.111 8.111 8.111 0 +0.00(+0.00%)
Apr 27, 2011 7.842 8.324 7.842 8.111 4,099 +0.35(+4.54%)
Apr 26, 2011 7.852 8.157 7.759 7.759 8,647 +0.17(+2.20%)
Apr 25, 2011 7.750 7.750 7.490 7.592 5,097 -0.07(-0.97%)
Apr 21, 2011 7.555 7.666 7.546 7.666 6,283 +0.12(+1.60%)
Apr 20, 2011 7.453 7.592 7.453 7.546 3,106 -0.03(-0.37%)
Apr 19, 2011 7.268 7.675 7.231 7.573 6,488 +0.36(+5.01%)
Apr 18, 2011 7.360 7.397 7.082 7.212 54,372 -0.19(-2.63%)
Apr 15, 2011 7.407 7.648 7.212 7.407 5,871 +0.05(+0.63%)
Apr 14, 2011 7.249 7.453 7.249 7.360 1,403 +0.22(+3.12%)
Apr 13, 2011 7.179 7.179 6.952 7.138 1,782 +0.15(+2.12%)
Apr 12, 2011 6.906 7.036 6.786 6.989 23,107 +0.09(+1.34%)
Apr 11, 2011 7.360 7.360 6.758 6.897 37,183 -0.25(-3.50%)
Apr 08, 2011 7.147 7.147 7.147 7.147 128 -0.04(-0.52%)
Apr 07, 2011 7.101 7.203 7.101 7.184 1,084 -0.03(-0.39%)
Apr 06, 2011 7.258 7.555 7.129 7.212 5,183 -0.10(-1.39%)
Apr 05, 2011 7.648 7.768 7.314 7.314 7,756 -0.35(-4.59%)
Apr 04, 2011 7.666 7.666 7.666 7.666 107 -0.15(-1.90%)
Apr 01, 2011 7.861 7.870 7.815 7.815 1,024 +0.03(+0.36%)
Mar 31, 2011 7.538 7.787 7.538 7.787 264 +0.15(+1.94%)
Mar 30, 2011 7.638 7.787 7.638 7.638 3,667 -0.01(-0.12%)
Mar 29, 2011 7.740 7.740 7.638 7.648 863 -0.11(-1.43%)
Mar 25, 2011 7.759 7.759 7.759 7.759 0 +0.11(+1.45%)
Mar 24, 2011 7.777 7.777 7.564 7.648 970 -0.18(-2.25%)
Mar 23, 2011 7.601 7.972 7.601 7.824 8,182 +0.35(+4.71%)
Mar 22, 2011 7.777 7.777 7.342 7.472 951 -0.25(-3.24%)
Mar 21, 2011 7.129 7.916 7.008 7.722 13,488 +0.77(+11.07%)
Mar 18, 2011 7.231 7.231 6.952 6.952 5,689 -0.32(-4.46%)
Mar 17, 2011 7.323 7.434 7.277 7.277 9,386 -0.06(-0.82%)
Mar 15, 2011 7.337 7.337 7.337 7.337 0 +0.17(+2.39%)
Mar 14, 2011 7.166 7.166 7.166 7.166 215 -0.02(-0.26%)
Mar 09, 2011 7.184 7.184 7.184 7.184 0 +0.21(+3.06%)
Mar 08, 2011 7.370 7.370 6.971 6.971 8,919 -0.32(-4.45%)
Mar 07, 2011 7.295 7.295 7.295 7.295 277 +0.11(+1.55%)
Mar 04, 2011 7.193 7.193 7.184 7.184 1,078 -0.16(-2.15%)
Mar 03, 2011 7.156 7.407 7.156 7.342 2,683 +0.12(+1.67%)
Mar 02, 2011 7.184 7.221 7.119 7.221 2,473 +0.14(+1.96%)
Mar 01, 2011 7.332 7.332 7.008 7.082 1,645 -0.12(-1.67%)
Feb 28, 2011 7.453 7.453 6.962 7.203 11,445 -0.06(-0.77%)
Feb 25, 2011 7.509 7.509 7.189 7.258 6,328 -0.08(-1.14%)
Feb 24, 2011 7.462 7.657 7.342 7.342 6,617 -0.12(-1.61%)
Feb 23, 2011 7.332 7.462 7.332 7.462 2,481 -0.05(-0.62%)
Feb 22, 2011 7.879 7.879 7.370 7.509 7,512 -0.32(-4.14%)
Feb 18, 2011 7.833 7.833 7.833 7.833 1,078 -0.05(-0.59%)
Feb 17, 2011 7.759 7.879 7.694 7.879 5,904 +0.26(+3.47%)
Feb 15, 2011 7.629 7.615 7.615 7.615 3,559 -0.09(-1.14%)
Feb 14, 2011 7.657 7.703 7.648 7.703 539 -0.14(-1.83%)
Feb 11, 2011 7.847 7.847 7.847 7.847 1,078 -0.03(-0.41%)
Feb 10, 2011 7.879 7.879 7.879 7.879 215 +0.09(+1.19%)
Feb 09, 2011 7.879 7.879 7.741 7.787 3,838 -0.21(-2.62%)
Feb 08, 2011 7.917 8.037 7.879 7.996 5,561 +0.08(+1.01%)
Feb 04, 2011 7.861 7.916 7.916 7.916 13,160 +0.06(+0.81%)
Feb 03, 2011 7.722 7.861 7.509 7.853 5,021 +0.12(+1.56%)
Feb 02, 2011 7.397 7.740 7.397 7.732 2,528 +0.33(+4.39%)
Feb 01, 2011 7.407 7.407 7.407 7.407 670 +0.22(+3.10%)
Jan 31, 2011 7.138 7.184 7.138 7.184 1,433 +0.00(+0.00%)
Jan 28, 2011 7.203 7.231 7.184 7.184 5,850 +0.00(+0.00%)
Jan 27, 2011 7.231 7.231 6.999 7.184 3,344 +0.00(+0.00%)
Jan 26, 2011 7.184 7.184 7.184 7.184 2,265 +0.05(+0.65%)
Jan 25, 2011 7.277 7.309 7.138 7.138 2,827 +0.03(+0.39%)
Jan 24, 2011 7.555 7.564 7.017 7.110 17,152 -0.54(-7.03%)
Jan 20, 2011 7.648 7.648 7.648 7.648 1,078 +0.00(+0.00%)
Jan 19, 2011 7.592 7.648 7.546 7.648 4,046 +0.10(+1.35%)
Jan 14, 2011 7.240 7.546 7.546 7.546 3,452 +0.08(+1.12%)
Jan 13, 2011 7.462 7.657 7.462 7.462 2,237 +0.05(+0.62%)
Jan 12, 2011 7.527 7.527 7.416 7.416 3,870 +0.03(+0.38%)
Jan 11, 2011 7.555 7.555 7.360 7.388 1,490 -0.03(-0.38%)
Jan 10, 2011 7.101 7.555 7.101 7.416 2,963 +0.46(+6.67%)
Jan 07, 2011 6.989 7.101 6.952 6.952 3,568 +0.02(+0.27%)
Jan 05, 2011 6.693 6.934 6.934 6.934 2,481 +0.21(+3.17%)
Jan 04, 2011 6.869 6.906 6.721 6.721 4,201 +0.00(+0.00%)
Jan 03, 2011 6.693 6.832 6.693 6.721 5,007 +0.10(+1.58%)
Dec 31, 2010 6.535 6.721 6.535 6.616 6,949 +0.09(+1.38%)
Dec 30, 2010 6.813 6.952 6.253 6.526 14,150 -0.32(-4.74%)
Dec 29, 2010 6.823 6.850 6.813 6.850 3,004 +0.04(+0.54%)
Dec 28, 2010 6.869 6.943 6.813 6.813 6,030 -0.20(-2.91%)
Dec 27, 2010 6.999 7.073 6.860 7.017 1,220 +0.16(+2.30%)
Dec 23, 2010 6.758 6.860 6.725 6.860 6,567 +0.09(+1.37%)
Dec 22, 2010 6.832 7.509 6.387 6.767 25,483 -0.26(-3.69%)
Dec 21, 2010 7.323 7.323 6.526 7.027 24,952 -0.54(-7.11%)
Dec 17, 2010 7.426 7.564 7.564 7.564 2,276 +0.06(+0.80%)
Dec 16, 2010 7.343 7.518 7.149 7.504 2,443 +0.26(+3.63%)
Dec 15, 2010 7.068 7.251 7.068 7.241 1,154 +0.05(+0.64%)
Dec 14, 2010 7.841 7.841 6.835 7.195 1,619 -0.41(-5.34%)
Dec 13, 2010 7.601 7.601 7.601 7.601 0 +0.00(+0.00%)
Dec 10, 2010 7.629 7.629 7.601 7.601 4,769 +0.02(+0.24%)
Dec 09, 2010 7.564 7.583 7.564 7.583 325 +0.08(+1.04%)
Dec 08, 2010 7.703 7.841 7.504 7.504 2,222 -0.14(-1.87%)
Dec 07, 2010 7.647 7.717 7.647 7.647 677 -0.20(-2.59%)
Dec 06, 2010 7.896 7.924 7.758 7.850 7,237 +0.20(+2.65%)
Dec 03, 2010 7.555 7.841 7.489 7.647 19,890 +0.22(+2.98%)
Dec 02, 2010 7.380 7.564 7.370 7.426 7,972 +0.05(+0.62%)
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.