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, 2012 12.87 13.04 12.87 13.00 5,249 +0.19(+1.46%)
Nov 29, 2012 12.81 12.84 12.81 12.82 1,918 +0.10(+0.80%)
Nov 28, 2012 12.89 13.03 12.49 12.71 14,100 -0.05(-0.36%)
Nov 27, 2012 12.65 12.99 12.55 12.76 8,627 +0.27(+2.18%)
Nov 26, 2012 12.46 12.59 12.45 12.49 3,836 +0.14(+1.15%)
Nov 23, 2012 12.20 12.35 12.20 12.35 639 +0.15(+1.22%)
Nov 20, 2012 12.20 12.20 12.20 12.20 0 +0.38(+3.17%)
Nov 19, 2012 11.96 11.97 11.82 11.82 319 +0.09(+0.80%)
Nov 16, 2012 11.40 11.96 10.70 11.73 1,492 -0.23(-1.96%)
Nov 15, 2012 12.08 12.18 11.96 11.96 15,611 -0.21(-1.70%)
Nov 14, 2012 12.26 12.26 12.10 12.17 8,633 -0.08(-0.69%)
Nov 13, 2012 12.65 12.66 12.16 12.25 7,131 -0.44(-3.47%)
Nov 12, 2012 13.14 13.14 12.69 12.69 2,025 -0.02(-0.15%)
Nov 09, 2012 13.09 13.12 12.71 12.71 668 -0.03(-0.22%)
Nov 08, 2012 13.13 13.13 12.71 12.74 1,837 -0.39(-3.00%)
Nov 07, 2012 13.98 13.98 13.14 13.14 3,690 -0.84(-6.04%)
Nov 06, 2012 13.98 13.98 13.98 13.98 319 -0.03(-0.20%)
Nov 05, 2012 14.01 14.01 14.01 14.01 2,984 +0.00(+0.00%)
Nov 02, 2012 14.17 14.17 13.71 14.01 20,951 -0.07(-0.47%)
Nov 01, 2012 13.45 14.27 13.45 14.07 10,209 +0.52(+3.81%)
Oct 31, 2012 13.16 13.60 13.14 13.56 4,103 +0.40(+3.07%)
Oct 26, 2012 13.41 13.15 13.15 13.15 6,075 -0.22(-1.61%)
Oct 25, 2012 13.40 13.40 13.37 13.37 1,252 -0.05(-0.35%)
Oct 24, 2012 13.48 13.48 13.42 13.42 4,050 -0.11(-0.83%)
Oct 23, 2012 13.64 13.64 13.42 13.53 1,503 -0.08(-0.55%)
Oct 18, 2012 13.60 13.60 13.60 13.60 0 -0.14(-1.02%)
Oct 17, 2012 13.60 13.75 13.60 13.75 2,913 +0.14(+1.03%)
Oct 16, 2012 13.66 13.68 13.60 13.60 639 -0.28(-2.03%)
Oct 15, 2012 14.10 14.15 13.75 13.89 2,200 -0.43(-3.01%)
Oct 12, 2012 14.32 14.32 14.32 14.32 319 +0.24(+1.73%)
Oct 11, 2012 14.21 14.21 14.07 14.07 1,868 -0.10(-0.73%)
Oct 10, 2012 14.18 14.18 14.18 14.18 106 -0.04(-0.26%)
Oct 09, 2012 14.21 14.21 14.17 14.21 2,219 +0.00(+0.00%)
Oct 08, 2012 14.21 14.21 14.21 14.21 213 +0.05(+0.33%)
Oct 05, 2012 14.54 14.54 14.12 14.17 1,726 +0.05(+0.33%)
Oct 04, 2012 14.12 14.12 14.12 14.12 203 +0.05(+0.33%)
Oct 03, 2012 14.07 14.16 13.32 14.07 1,268 -0.00(-0.00%)
Oct 02, 2012 14.10 14.26 14.07 14.07 2,905 +0.00(+0.00%)
Oct 01, 2012 13.88 14.29 13.75 14.07 14,344 +0.02(+0.13%)
Sep 28, 2012 13.23 14.05 13.23 14.05 5,994 +0.76(+5.72%)
Sep 27, 2012 13.51 13.62 13.23 13.30 8,937 -0.10(-0.77%)
Sep 26, 2012 13.05 13.40 13.05 13.40 586 +0.23(+1.78%)
Sep 25, 2012 13.29 13.29 12.76 13.16 4,582 -0.09(-0.71%)
Sep 24, 2012 13.55 13.55 13.23 13.26 1,278 -0.28(-2.08%)
Sep 21, 2012 13.37 13.54 13.36 13.54 3,398 +0.38(+2.92%)
Sep 20, 2012 13.23 13.34 13.14 13.15 4,225 -0.03(-0.21%)
Sep 19, 2012 13.15 13.28 13.15 13.18 6,447 -0.05(-0.35%)
Sep 17, 2012 13.37 13.23 13.23 13.23 11,404 -0.09(-0.70%)
Sep 14, 2012 13.20 13.32 13.20 13.32 3,144 +0.09(+0.71%)
Sep 13, 2012 13.17 13.23 13.13 13.23 7,570 -0.09(-0.70%)
Sep 12, 2012 13.31 13.32 13.14 13.32 14,249 +0.01(+0.07%)
Sep 11, 2012 12.93 13.32 12.90 13.31 11,861 +0.51(+3.95%)
Sep 07, 2012 12.90 12.81 12.81 12.81 5,115 -0.14(-1.09%)
Sep 06, 2012 12.90 12.95 12.90 12.95 746 +0.16(+1.25%)
Sep 05, 2012 12.67 12.90 12.67 12.79 4,050 +0.12(+0.96%)
Sep 04, 2012 12.68 12.85 12.67 12.67 4,316 -0.28(-2.17%)
Aug 31, 2012 12.95 12.95 12.67 12.95 5,104 +0.20(+1.54%)
Aug 30, 2012 12.44 12.75 12.44 12.75 1,385 +0.02(+0.15%)
Aug 29, 2012 12.38 12.73 12.34 12.73 9,829 +0.00(+0.00%)
Aug 27, 2012 12.19 13.06 12.19 12.73 13,380 +0.53(+4.38%)
Aug 24, 2012 12.20 12.20 12.15 12.20 426 +0.00(+0.00%)
Aug 23, 2012 12.20 12.20 11.99 12.20 3,471 +0.00(+0.00%)
Aug 22, 2012 12.20 12.23 12.18 12.20 1,480 +0.00(+0.00%)
Aug 21, 2012 12.01 12.20 12.01 12.20 6,978 +0.14(+1.17%)
Aug 20, 2012 12.40 12.40 12.06 12.06 5,414 +0.00(+0.00%)
Aug 16, 2012 12.13 12.06 12.06 12.06 2,451 -0.03(-0.23%)
Aug 14, 2012 12.23 12.08 12.08 12.08 532 +0.02(+0.15%)
Aug 13, 2012 12.20 12.43 12.07 12.07 2,877 -0.13(-1.08%)
Aug 10, 2012 12.12 12.20 12.12 12.20 4,422 +0.05(+0.39%)
Aug 08, 2012 12.15 12.15 12.15 12.15 106 +0.03(+0.23%)
Aug 07, 2012 12.28 12.28 12.10 12.12 1,172 +0.02(+0.14%)
Aug 06, 2012 12.10 12.20 12.10 12.11 2,727 -0.23(-1.89%)
Aug 03, 2012 12.22 12.46 12.01 12.34 12,052 +0.38(+3.14%)
Aug 02, 2012 11.84 11.96 11.84 11.96 319 -0.23(-1.92%)
Aug 01, 2012 12.22 12.24 11.93 12.20 3,978 -0.10(-0.84%)
Jul 31, 2012 12.66 12.66 12.30 12.30 6,327 -0.41(-3.25%)
Jul 30, 2012 12.71 12.71 12.71 12.71 639 -0.05(-0.37%)
Jul 27, 2012 12.76 12.76 12.76 12.76 106 -0.08(-0.59%)
Jul 26, 2012 12.84 12.84 12.84 12.84 613 -0.04(-0.29%)
Jul 25, 2012 12.94 12.95 12.72 12.87 2,341 +0.06(+0.46%)
Jul 24, 2012 12.87 12.87 12.46 12.81 1,065 -0.18(-1.39%)
Jul 23, 2012 12.99 12.99 12.99 12.99 106 +0.76(+6.21%)
Jul 20, 2012 12.53 12.63 12.23 12.23 10,841 -0.81(-6.23%)
Jul 19, 2012 13.05 13.05 13.05 13.05 239 +0.07(+0.56%)
Jul 18, 2012 13.37 13.37 12.98 12.98 881 -0.39(-2.95%)
Jul 17, 2012 13.37 13.37 13.37 13.37 106 +0.00(+0.00%)
Jul 16, 2012 13.30 13.37 12.95 13.37 319 -0.00(-0.00%)
Jul 13, 2012 13.14 13.37 12.95 13.37 6,741 +0.34(+2.59%)
Jul 12, 2012 12.91 13.03 12.67 13.03 787 +0.04(+0.29%)
Jul 11, 2012 12.79 12.99 12.79 12.99 532 +0.38(+2.97%)
Jul 10, 2012 12.73 12.73 12.62 12.62 357 +0.14(+1.13%)
Jul 09, 2012 12.83 12.99 12.46 12.48 4,236 -0.61(-4.66%)
Jul 06, 2012 12.48 13.09 12.48 13.09 1,597 +0.36(+2.84%)
Jul 03, 2012 12.32 12.73 12.73 12.73 4,796 +0.16(+1.31%)
Jul 02, 2012 12.41 12.62 12.41 12.56 7,153 +0.27(+2.21%)
Jun 29, 2012 12.29 12.29 12.08 12.29 3,549 +0.09(+0.77%)
Jun 28, 2012 12.23 12.29 12.08 12.20 2,609 -0.14(-1.14%)
Jun 27, 2012 12.18 12.34 12.18 12.34 2,252 +0.31(+2.57%)
Jun 26, 2012 12.12 12.27 11.78 12.03 467 -0.14(-1.15%)
Jun 25, 2012 12.13 12.17 11.92 12.17 5,274 -0.06(-0.46%)
Jun 22, 2012 13.13 13.13 12.13 12.23 11,941 -0.91(-6.93%)
Jun 21, 2012 13.45 13.60 13.14 13.14 3,055 -0.47(-3.45%)
Jun 20, 2012 12.08 13.60 12.08 13.60 752 +1.76(+14.89%)
Jun 19, 2012 12.32 12.32 11.77 11.84 6,423 -0.32(-2.62%)
Jun 18, 2012 11.69 12.30 11.56 12.16 5,108 +0.51(+4.42%)
Jun 15, 2012 11.39 11.65 11.39 11.65 3,526 +0.23(+2.05%)
Jun 14, 2012 11.39 11.41 11.39 11.41 748 +0.00(+0.00%)
Jun 13, 2012 11.44 11.46 11.41 11.41 2,259 -0.05(-0.41%)
Jun 12, 2012 11.37 11.55 11.37 11.46 23,598 +0.05(+0.45%)
Jun 11, 2012 11.51 11.51 11.32 11.41 5,664 -0.00(-0.04%)
Jun 08, 2012 11.36 11.46 11.31 11.41 4,648 +0.05(+0.41%)
Jun 07, 2012 11.29 11.37 11.29 11.36 1,068 +0.08(+0.75%)
Jun 06, 2012 11.46 11.46 11.04 11.28 879 -0.18(-1.55%)
Jun 05, 2012 11.30 11.46 10.99 11.46 7,817 +0.14(+1.24%)
Jun 04, 2012 11.12 11.32 11.09 11.32 4,039 +0.24(+2.20%)
Jun 01, 2012 11.07 11.07 11.07 11.07 463 -0.12(-1.09%)
May 31, 2012 11.16 11.20 11.10 11.20 4,490 +0.09(+0.80%)
May 30, 2012 11.03 11.11 11.03 11.11 534 +0.07(+0.64%)
May 29, 2012 11.32 11.32 10.82 11.04 5,231 -0.23(-2.08%)
May 25, 2012 11.36 11.41 11.13 11.27 2,519 -0.08(-0.74%)
May 24, 2012 11.34 11.36 11.34 11.36 1,069 +0.13(+1.17%)
May 23, 2012 11.22 11.24 11.22 11.22 748 -0.09(-0.83%)
May 22, 2012 11.28 11.32 11.22 11.32 3,793 +0.07(+0.66%)
May 21, 2012 11.46 11.46 11.22 11.24 5,458 -0.21(-1.88%)
May 17, 2012 11.51 11.46 11.46 11.46 7,162 -0.09(-0.81%)
May 16, 2012 11.17 11.55 11.17 11.55 3,655 +0.05(+0.40%)
May 15, 2012 11.55 11.60 11.22 11.51 3,087 -0.09(-0.80%)
May 14, 2012 11.46 11.60 11.42 11.60 12,905 +0.19(+1.64%)
May 11, 2012 11.40 11.41 11.39 11.41 1,521 +0.19(+1.67%)
May 10, 2012 11.16 11.24 11.16 11.22 2,048 +0.00(+0.00%)
May 09, 2012 11.07 11.27 11.07 11.22 3,458 +0.00(+0.00%)
May 08, 2012 10.99 11.22 10.99 11.22 2,980 +0.23(+2.13%)
May 07, 2012 10.99 11.03 10.99 10.99 1,069 +0.13(+1.21%)
May 04, 2012 11.20 11.63 10.86 10.86 2,286 -0.32(-2.84%)
May 03, 2012 11.32 11.65 11.18 11.18 12,264 +0.00(+0.00%)
May 02, 2012 11.10 11.44 11.10 11.18 7,663 +0.05(+0.42%)
May 01, 2012 10.84 11.18 10.84 11.13 7,607 +0.35(+3.29%)
Apr 30, 2012 11.14 11.14 10.78 10.78 270 -0.38(-3.43%)
Apr 27, 2012 11.13 11.16 10.76 11.16 1,069 -0.01(-0.09%)
Apr 26, 2012 10.90 11.17 10.90 11.17 2,138 +0.29(+2.67%)
Apr 25, 2012 10.88 10.88 10.88 10.88 213 +0.12(+1.13%)
Apr 24, 2012 10.64 10.78 10.64 10.76 2,649 -0.02(-0.17%)
Apr 23, 2012 10.76 10.78 10.38 10.78 8,578 -0.16(-1.45%)
Apr 17, 2012 10.94 10.93 10.93 10.93 1,282 +0.18(+1.65%)
Apr 16, 2012 10.33 10.94 10.29 10.76 7,382 +0.34(+3.23%)
Apr 13, 2012 10.76 10.93 10.42 10.42 3,566 +0.04(+0.36%)
Apr 12, 2012 10.01 10.38 10.01 10.38 748 -0.03(-0.27%)
Apr 11, 2012 11.03 11.03 10.38 10.41 5,286 -0.52(-4.79%)
Apr 10, 2012 10.93 10.93 10.93 10.93 333 -0.18(-1.66%)
Apr 09, 2012 11.05 11.12 10.76 11.12 548 -0.01(-0.11%)
Apr 05, 2012 11.36 11.36 10.77 11.13 30,957 -0.27(-2.38%)
Apr 04, 2012 11.40 11.40 11.40 11.40 534 +0.39(+3.57%)
Apr 03, 2012 11.04 11.04 11.01 11.01 1,632 -0.12(-1.09%)
Apr 02, 2012 11.22 11.22 10.81 11.13 6,255 -0.28(-2.46%)
Mar 30, 2012 11.44 11.65 11.22 11.41 9,769 +0.03(+0.25%)
Mar 29, 2012 11.41 11.41 11.38 11.38 522 +0.00(+0.00%)
Mar 28, 2012 11.41 11.43 11.38 11.38 2,110 +0.02(+0.16%)
Mar 27, 2012 11.32 11.47 11.27 11.36 3,539 +0.09(+0.83%)
Mar 26, 2012 11.22 11.32 11.22 11.27 2,972 +0.05(+0.42%)
Mar 23, 2012 10.45 11.22 10.45 11.22 3,846 +0.91(+8.80%)
Mar 22, 2012 10.67 10.76 10.32 10.32 2,792 -0.46(-4.26%)
Mar 21, 2012 10.70 10.99 10.18 10.78 16,705 +0.22(+2.13%)
Mar 20, 2012 10.35 10.71 10.35 10.55 1,282 +0.29(+2.82%)
Mar 19, 2012 10.15 10.37 10.15 10.26 6,280 +0.33(+3.30%)
Mar 16, 2012 9.756 10.23 9.756 9.934 3,539 +0.21(+2.12%)
Mar 15, 2012 9.522 9.775 9.513 9.728 9,479 +0.37(+4.00%)
Mar 14, 2012 9.569 9.578 9.354 9.354 2,325 -0.22(-2.34%)
Mar 13, 2012 9.541 9.578 9.541 9.578 320 +0.22(+2.30%)
Mar 12, 2012 9.326 9.363 9.326 9.363 1,176 -0.03(-0.30%)
Mar 08, 2012 9.391 9.391 9.391 9.391 213 +0.06(+0.60%)
Mar 07, 2012 9.167 9.419 9.167 9.335 2,653 +0.22(+2.36%)
Mar 06, 2012 8.905 9.335 8.895 9.120 748 +0.08(+0.93%)
Mar 05, 2012 9.017 9.195 9.017 9.036 1,817 -0.18(-1.93%)
Mar 02, 2012 9.026 9.232 8.989 9.213 1,255 -0.13(-1.40%)
Mar 01, 2012 9.344 9.344 9.344 9.344 531 +0.07(+0.81%)
Feb 29, 2012 9.438 9.644 9.269 9.269 6,060 -0.12(-1.29%)
Feb 27, 2012 9.550 9.391 9.391 9.391 4,917 -0.24(-2.52%)
Feb 24, 2012 9.634 9.634 8.858 9.634 641 +0.05(+0.49%)
Feb 23, 2012 9.522 9.588 9.522 9.588 3,089 +0.15(+1.59%)
Feb 22, 2012 9.279 9.662 9.110 9.438 6,360 +0.22(+2.44%)
Feb 21, 2012 9.073 9.288 9.073 9.213 2,767 +0.07(+0.72%)
Feb 17, 2012 9.026 9.284 8.970 9.148 2,031 +0.04(+0.41%)
Feb 16, 2012 9.082 9.120 9.082 9.110 12,830 +0.22(+2.53%)
Feb 15, 2012 8.980 9.120 8.886 8.886 2,833 -0.08(-0.94%)
Feb 14, 2012 8.970 8.970 8.970 8.970 106 -0.04(-0.42%)
Feb 10, 2012 8.839 9.008 9.008 9.008 855 +0.13(+1.48%)
Feb 08, 2012 8.877 8.877 8.877 8.877 106 +0.06(+0.64%)
Feb 07, 2012 8.980 8.980 8.643 8.821 1,975 -0.34(-3.68%)
Feb 06, 2012 8.736 9.167 8.736 9.157 3,420 +0.23(+2.62%)
Feb 03, 2012 8.774 8.928 8.596 8.923 10,864 +0.22(+2.57%)
Feb 01, 2012 8.428 8.700 8.700 8.700 3,528 +0.11(+1.32%)
Jan 31, 2012 8.493 9.344 8.493 8.587 13,438 +0.17(+2.00%)
Jan 30, 2012 8.418 8.418 8.418 8.418 427 +0.30(+3.69%)
Jan 27, 2012 8.465 8.465 8.119 8.119 4,535 -0.35(-4.09%)
Jan 26, 2012 8.418 8.474 8.418 8.465 1,710 -0.12(-1.42%)
Jan 25, 2012 8.540 8.587 8.540 8.587 4,198 +0.03(+0.33%)
Jan 23, 2012 8.493 8.559 8.559 8.559 6,307 +0.28(+3.39%)
Jan 20, 2012 8.297 8.297 8.278 8.278 374 -0.12(-1.45%)
Jan 19, 2012 8.315 8.400 8.315 8.400 1,461 +0.07(+0.79%)
Jan 17, 2012 8.306 8.334 8.334 8.334 1,069 +0.06(+0.68%)
Jan 13, 2012 8.334 8.493 8.231 8.278 6,571 -0.22(-2.53%)
Jan 12, 2012 8.418 8.493 8.390 8.493 2,818 +0.01(+0.11%)
Jan 11, 2012 8.490 8.490 8.418 8.484 641 -0.01(-0.11%)
Jan 10, 2012 8.559 8.559 8.493 8.493 296 +0.13(+1.57%)
Jan 09, 2012 7.951 8.596 7.951 8.362 616 +0.05(+0.56%)
Jan 06, 2012 8.381 8.418 8.306 8.315 1,858 +0.06(+0.68%)
Jan 05, 2012 8.400 8.400 8.241 8.259 1,934 -0.21(-2.43%)
Jan 04, 2012 8.484 8.484 8.437 8.465 677 -0.05(-0.55%)
Dec 30, 2011 8.334 8.577 8.184 8.512 3,414 +0.01(+0.11%)
Dec 29, 2011 8.250 8.502 8.128 8.502 3,314 +0.17(+2.02%)
Dec 28, 2011 8.203 8.502 8.203 8.334 3,928 +0.18(+2.18%)
Dec 27, 2011 8.512 8.512 8.039 8.156 2,858 -0.11(-1.36%)
Dec 23, 2011 8.306 8.418 8.138 8.269 8,873 -0.21(-2.43%)
Dec 21, 2011 8.334 8.474 8.194 8.474 22,177 +0.26(+3.17%)
Dec 20, 2011 8.147 8.214 8.129 8.214 1,116 +0.09(+1.05%)
Dec 19, 2011 8.129 8.147 8.129 8.129 644 -0.02(-0.23%)
Dec 16, 2011 7.840 8.147 7.840 8.147 3,436 +0.09(+1.16%)
Dec 15, 2011 7.961 8.073 7.915 8.054 6,300 +0.12(+1.53%)
Dec 13, 2011 7.933 7.933 7.933 7.933 0 -0.21(-2.63%)
Dec 12, 2011 8.147 8.213 8.147 8.147 936 -0.17(-2.02%)
Dec 09, 2011 8.380 8.380 8.315 8.315 1,181 +0.00(+0.00%)
Dec 08, 2011 8.399 8.399 8.315 8.315 1,251 -0.05(-0.56%)
Dec 07, 2011 8.427 8.427 8.352 8.362 536 -0.11(-1.32%)
Dec 06, 2011 8.473 8.473 8.473 8.473 618 +0.00(+0.00%)
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.