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 (%)
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%)
Dec 01, 2010 7.380 7.380 7.380 7.380 1,951 +0.00(+0.00%)
Nov 30, 2010 7.629 7.647 7.380 7.380 4,769 +0.00(+0.00%)
Nov 29, 2010 7.490 7.656 7.159 7.380 19,890 -0.26(-3.38%)
Nov 26, 2010 7.389 7.638 7.389 7.638 325 +0.04(+0.49%)
Nov 24, 2010 7.767 7.601 7.601 7.601 5,673 -0.24(-3.06%)
Nov 23, 2010 7.841 7.841 7.767 7.841 3,124 -0.18(-2.19%)
Nov 22, 2010 8.016 8.016 8.016 8.016 200 -0.06(-0.69%)
Nov 19, 2010 7.786 8.072 7.758 8.072 2,171 -0.07(-0.91%)
Nov 18, 2010 7.786 8.145 7.776 8.145 1,709 +0.02(+0.23%)
Nov 16, 2010 8.127 8.127 8.127 8.127 0 +0.10(+1.26%)
Nov 12, 2010 8.025 8.025 8.025 8.025 0 +0.18(+2.35%)
Nov 11, 2010 7.869 8.061 7.841 7.841 3,232 -0.27(-3.30%)
Nov 10, 2010 8.210 8.256 7.961 8.108 5,093 +0.23(+2.93%)
Nov 09, 2010 8.145 8.256 7.823 7.878 2,027 -0.09(-1.16%)
Nov 08, 2010 8.247 8.247 7.896 7.970 1,193 -0.13(-1.59%)
Nov 05, 2010 8.238 8.745 7.878 8.099 12,785 -0.30(-3.52%)
Nov 04, 2010 8.367 8.394 8.344 8.394 433 +0.01(+0.11%)
Nov 03, 2010 8.348 8.505 8.348 8.385 2,892 +0.02(+0.22%)
Nov 02, 2010 8.727 8.727 8.303 8.367 1,013 -0.01(-0.11%)
Nov 01, 2010 8.302 8.376 8.302 8.376 1,892 -0.06(-0.76%)
Oct 29, 2010 8.607 8.782 8.441 8.441 7,363 +0.31(+3.86%)
Oct 28, 2010 7.656 8.219 7.583 8.127 4,336 -0.05(-0.59%)
Oct 27, 2010 8.164 8.256 7.896 8.175 4,635 +0.09(+1.16%)
Oct 25, 2010 8.256 8.302 8.081 8.081 6,149 -0.29(-3.42%)
Oct 22, 2010 8.579 8.579 8.312 8.367 958 -0.21(-2.47%)
Oct 21, 2010 8.588 8.588 8.579 8.579 4,073 -0.05(-0.53%)
Oct 20, 2010 8.579 8.625 8.579 8.625 867 -0.05(-0.53%)
Oct 19, 2010 8.579 8.763 8.579 8.671 2,926 +0.18(+2.17%)
Oct 18, 2010 8.453 8.487 8.441 8.487 1,426 -0.09(-1.08%)
Oct 15, 2010 8.542 8.579 8.542 8.579 867 +0.05(+0.54%)
Oct 14, 2010 8.533 8.533 8.533 8.533 2,059 -0.05(-0.54%)
Oct 13, 2010 8.533 8.763 8.533 8.579 29,695 +0.09(+1.09%)
Oct 12, 2010 8.459 8.487 8.459 8.487 3,278 +0.02(+0.22%)
Oct 11, 2010 8.404 8.468 8.404 8.468 568 -0.11(-1.29%)
Oct 08, 2010 8.616 8.616 8.560 8.579 1,355 +0.16(+1.86%)
Oct 07, 2010 8.330 8.422 8.330 8.422 325 -0.03(-0.33%)
Oct 06, 2010 8.348 8.450 8.311 8.450 1,084 +0.05(+0.55%)
Oct 05, 2010 8.348 8.404 8.348 8.404 3,035 +0.06(+0.66%)
Oct 04, 2010 8.394 8.404 8.348 8.348 2,771 -0.10(-1.20%)
Oct 01, 2010 8.394 8.450 8.394 8.450 650 +0.12(+1.44%)
Sep 30, 2010 8.256 8.334 8.256 8.330 1,175 +0.06(+0.67%)
Sep 29, 2010 8.275 8.275 8.275 8.275 1,623 -0.24(-2.82%)
Sep 28, 2010 8.302 8.625 8.302 8.514 12,592 +0.17(+1.99%)
Sep 27, 2010 8.302 8.358 8.275 8.348 2,276 -0.05(-0.55%)
Sep 24, 2010 8.367 8.441 8.367 8.394 2,493 +0.04(+0.44%)
Sep 23, 2010 8.256 8.358 8.256 8.358 1,951 +0.06(+0.67%)
Sep 22, 2010 8.348 8.404 8.238 8.302 5,203 -0.10(-1.21%)
Sep 21, 2010 8.477 8.487 8.265 8.404 5,637 -0.21(-2.46%)
Sep 17, 2010 8.505 8.616 8.616 8.616 5,853 +0.14(+1.63%)
Sep 15, 2010 8.533 8.533 8.477 8.477 551 -0.06(-0.65%)
Sep 14, 2010 8.690 8.690 8.533 8.533 3,079 -0.05(-0.54%)
Sep 13, 2010 8.570 8.865 8.542 8.579 1,571 +0.05(+0.54%)
Sep 10, 2010 8.671 8.806 8.533 8.533 5,057 -0.20(-2.32%)
Sep 09, 2010 8.736 8.736 8.736 8.736 609 -0.12(-1.35%)
Sep 07, 2010 8.727 8.856 8.856 8.856 325 -0.01(-0.10%)
Sep 03, 2010 8.939 8.948 8.865 8.865 2,149 -0.11(-1.23%)
Sep 02, 2010 8.671 8.985 8.671 8.976 15,935 +0.18(+2.10%)
Sep 01, 2010 9.132 9.132 8.690 8.791 31,641 -0.23(-2.56%)
Aug 31, 2010 9.059 9.123 8.994 9.022 3,468 -0.06(-0.61%)
Aug 30, 2010 9.022 9.132 8.837 9.077 7,263 +0.27(+3.04%)
Aug 27, 2010 9.086 9.114 8.782 8.810 1,582 +0.12(+1.38%)
Aug 25, 2010 9.003 8.690 8.690 8.690 7,046 -0.17(-1.87%)
Aug 24, 2010 9.225 9.225 8.634 8.856 5,659 +0.03(+0.31%)
Aug 23, 2010 8.856 9.068 8.763 8.828 4,146 +0.01(+0.10%)
Aug 20, 2010 8.939 8.939 8.634 8.819 1,029 -0.10(-1.14%)
Aug 19, 2010 8.828 8.948 8.773 8.920 10,154 +0.13(+1.47%)
Aug 18, 2010 8.754 8.856 8.644 8.791 2,170 -0.03(-0.31%)
Aug 17, 2010 8.634 8.920 8.634 8.819 4,498 +0.09(+1.06%)
Aug 16, 2010 8.690 8.791 8.551 8.727 4,845 -0.06(-0.73%)
Aug 13, 2010 9.197 9.197 8.533 8.791 3,090 +0.16(+1.82%)
Aug 12, 2010 8.607 8.634 8.570 8.634 1,327 -0.02(-0.21%)
Aug 10, 2010 8.699 8.653 8.653 8.653 1,626 -0.07(-0.85%)
Aug 09, 2010 8.763 8.763 8.727 8.727 275 -0.13(-1.46%)
Aug 06, 2010 8.717 8.957 8.717 8.856 3,375 +0.08(+0.95%)
Aug 05, 2010 8.902 8.994 8.717 8.773 542 -0.32(-3.55%)
Aug 04, 2010 9.234 9.243 9.031 9.096 8,130 -0.25(-2.67%)
Aug 03, 2010 9.557 9.612 9.105 9.345 6,619 +0.16(+1.71%)
Aug 02, 2010 8.957 9.658 8.957 9.188 10,423 +0.18(+1.94%)
Jul 30, 2010 8.634 9.188 8.597 9.012 11,382 +0.12(+1.35%)
Jul 29, 2010 9.068 9.132 8.763 8.893 3,396 -0.05(-0.57%)
Jul 28, 2010 9.151 9.271 8.597 8.943 19,728 -0.12(-1.27%)
Jul 27, 2010 9.012 9.483 8.856 9.059 7,450 +0.05(+0.51%)
Jul 26, 2010 8.985 9.012 8.985 9.012 433 +0.03(+0.31%)
Jul 23, 2010 8.994 9.096 8.911 8.985 3,091 -0.39(-4.13%)
Jul 22, 2010 8.911 9.511 8.902 9.372 1,376 +0.08(+0.89%)
Jul 21, 2010 9.594 9.640 9.151 9.289 3,471 -0.07(-0.79%)
Jul 20, 2010 9.409 9.640 9.151 9.363 15,345 +0.08(+0.89%)
Jul 19, 2010 8.810 9.455 8.810 9.280 16,176 +0.38(+4.25%)
Jul 16, 2010 8.865 8.976 8.865 8.902 2,276 -0.03(-0.31%)
Jul 15, 2010 9.040 9.040 8.929 8.929 2,464 -0.11(-1.22%)
Jul 14, 2010 9.031 9.160 8.948 9.040 19,003 -0.39(-4.11%)
Jul 13, 2010 9.040 9.428 9.040 9.428 2,432 +0.34(+3.76%)
Jul 12, 2010 9.040 9.224 9.040 9.086 1,751 -0.06(-0.71%)
Jul 09, 2010 9.354 9.520 9.151 9.151 1,409 +0.11(+1.22%)
Jul 08, 2010 8.800 9.123 8.800 9.040 1,734 -0.09(-1.01%)
Jul 07, 2010 9.584 9.584 8.837 9.132 975 +0.27(+3.07%)
Jul 06, 2010 8.856 9.271 8.856 8.860 1,333 -0.03(-0.31%)
Jul 02, 2010 10.12 10.12 8.763 8.888 2,165 +0.16(+1.85%)
Jul 01, 2010 8.810 8.810 8.727 8.727 579 -0.38(-4.15%)
Jun 30, 2010 9.243 9.317 8.810 9.105 28,788 -0.45(-4.67%)
Jun 29, 2010 9.225 9.551 9.225 9.551 2,113 +0.16(+1.71%)
Jun 25, 2010 9.215 9.391 9.215 9.391 2,756 +0.18(+1.90%)
Jun 24, 2010 9.206 9.215 9.206 9.215 542 +0.22(+2.46%)
Jun 23, 2010 8.976 8.994 8.800 8.994 2,379 +0.00(+0.00%)
Jun 21, 2010 8.800 8.994 8.994 8.994 2,818 -0.05(-0.51%)
Jun 18, 2010 8.625 9.040 8.367 9.040 5,322 +0.42(+4.81%)
Jun 17, 2010 8.763 8.939 8.625 8.625 1,948 +0.04(+0.43%)
Jun 16, 2010 8.956 8.956 8.455 8.588 11,172 -0.37(-4.10%)
Jun 14, 2010 9.066 8.956 8.956 8.956 979 -0.06(-0.71%)
Jun 11, 2010 8.588 9.396 8.588 9.020 6,183 +0.17(+1.88%)
Jun 10, 2010 9.112 9.112 8.772 8.854 870 -0.20(-2.24%)
Jun 09, 2010 9.130 9.543 8.726 9.057 9,951 -0.14(-1.50%)
Jun 08, 2010 10.10 10.20 9.093 9.194 3,531 -0.50(-5.12%)
Jun 07, 2010 10.10 10.10 9.672 9.690 2,372 -0.47(-4.61%)
Jun 04, 2010 10.33 10.44 9.993 10.16 8,031 -0.16(-1.51%)
Jun 03, 2010 9.525 10.45 9.525 10.31 35,041 +0.69(+7.16%)
Jun 02, 2010 9.369 10.46 9.038 9.626 55,539 +0.31(+3.35%)
Jun 01, 2010 8.726 9.314 8.689 9.314 7,661 +0.36(+4.00%)
May 28, 2010 9.231 9.231 8.744 8.956 762 -0.32(-3.47%)
May 27, 2010 9.305 9.305 9.277 9.277 870 +0.06(+0.70%)
May 26, 2010 9.259 9.259 9.185 9.213 870 +0.08(+0.91%)
May 25, 2010 9.112 9.204 8.983 9.130 2,101 -0.17(-1.88%)
May 21, 2010 9.139 9.305 9.305 9.305 3,919 +0.30(+3.37%)
May 20, 2010 9.185 9.378 8.983 9.001 5,672 -0.37(-3.92%)
May 19, 2010 9.369 9.369 9.369 9.369 108 +0.01(+0.10%)
May 18, 2010 9.369 9.369 9.047 9.360 816 -0.20(-2.11%)
May 17, 2010 9.488 9.562 9.259 9.562 4,357 +0.02(+0.19%)
May 14, 2010 9.341 9.580 9.341 9.543 1,659 -0.04(-0.38%)
May 13, 2010 10.20 10.20 9.571 9.580 17,126 -0.63(-6.20%)
May 12, 2010 10.45 10.45 10.02 10.21 7,540 +0.23(+2.30%)
May 11, 2010 10.43 10.66 9.984 9.984 8,325 -0.66(-6.21%)
May 10, 2010 10.96 13.03 10.59 10.65 88,661 -1.26(-10.57%)
May 07, 2010 12.58 12.58 11.79 11.90 8,685 +0.17(+1.41%)
May 06, 2010 12.65 13.23 11.30 11.74 113,690 -0.71(-5.68%)
May 05, 2010 12.30 12.49 12.07 12.45 31,517 +0.06(+0.44%)
May 04, 2010 12.46 12.65 12.21 12.39 16,649 -0.11(-0.92%)
May 03, 2010 12.05 12.66 12.05 12.51 53,155 +0.38(+3.14%)
Apr 30, 2010 11.46 12.79 11.29 12.12 110,299 +0.84(+7.40%)
Apr 29, 2010 11.45 11.50 10.82 11.29 26,991 +0.04(+0.33%)
Apr 28, 2010 10.87 11.89 10.87 11.25 60,390 +0.28(+2.51%)
Apr 27, 2010 9.920 11.02 9.819 10.98 48,614 +1.15(+11.68%)
Apr 26, 2010 9.736 10.03 9.341 9.828 21,982 +0.18(+1.90%)
Apr 23, 2010 9.295 9.644 9.158 9.644 33,830 +0.28(+3.04%)
Apr 22, 2010 9.305 9.387 9.240 9.360 23,099 +0.08(+0.89%)
Apr 21, 2010 8.818 9.424 8.818 9.277 32,902 +0.37(+4.12%)
Apr 20, 2010 8.184 8.983 8.156 8.910 36,917 +0.70(+8.50%)
Apr 19, 2010 8.175 8.359 8.138 8.212 5,236 -0.03(-0.33%)
Apr 16, 2010 8.230 8.753 8.138 8.239 42,953 +0.04(+0.45%)
Apr 15, 2010 8.175 8.368 8.166 8.202 14,004 +0.00(+0.00%)
Apr 14, 2010 8.910 8.910 8.129 8.202 59,465 -0.53(-6.10%)
Apr 13, 2010 9.277 9.415 8.735 8.735 30,981 -0.52(-5.65%)
Apr 12, 2010 8.864 9.488 8.864 9.259 30,257 +0.35(+3.92%)
Apr 09, 2010 8.074 9.066 8.074 8.910 25,506 +0.81(+10.04%)
Apr 08, 2010 8.046 8.202 8.037 8.097 5,402 +0.06(+0.74%)
Apr 07, 2010 8.046 8.101 8.037 8.037 2,721 -0.05(-0.57%)
Apr 06, 2010 8.083 8.267 8.037 8.083 10,911 +0.03(+0.34%)
Apr 05, 2010 8.055 8.170 8.019 8.055 1,088 -0.15(-1.79%)
Apr 01, 2010 8.267 8.202 8.202 8.202 4,137 +0.03(+0.34%)
Mar 31, 2010 8.028 8.359 8.019 8.175 4,807 +0.08(+1.02%)
Mar 30, 2010 8.175 8.175 8.092 8.092 544 +0.04(+0.46%)
Mar 29, 2010 8.037 8.083 8.000 8.055 979 -0.12(-1.46%)
Mar 26, 2010 8.239 8.248 8.175 8.175 1,910 +0.02(+0.23%)
Mar 25, 2010 8.055 8.239 8.055 8.156 1,959 -0.06(-0.78%)
Mar 24, 2010 8.129 8.432 8.037 8.221 25,933 +0.01(+0.11%)
Mar 23, 2010 7.945 8.267 7.807 8.212 25,961 +0.15(+1.82%)
Mar 22, 2010 8.175 8.175 8.065 8.065 6,751 +0.14(+1.74%)
Mar 19, 2010 8.037 8.074 7.908 7.927 4,459 -0.27(-3.25%)
Mar 18, 2010 8.322 8.322 8.019 8.193 23,774 +0.16(+1.94%)
Mar 17, 2010 8.138 8.221 8.037 8.037 11,578 -0.09(-1.13%)
Mar 16, 2010 8.092 8.184 8.083 8.129 4,850 +0.00(+0.00%)
Mar 15, 2010 8.147 8.239 8.037 8.129 4,827 +0.00(+0.00%)
Mar 12, 2010 7.844 8.542 7.844 8.129 18,983 -0.02(-0.23%)
Mar 11, 2010 7.899 8.359 7.899 8.147 9,726 -0.10(-1.22%)
Mar 10, 2010 9.047 9.047 8.156 8.248 38,325 -0.64(-7.23%)
Mar 09, 2010 8.680 9.093 8.533 8.891 27,581 +0.38(+4.42%)
Mar 08, 2010 8.349 8.652 7.164 8.515 26,495 +0.33(+4.04%)
Mar 05, 2010 8.184 8.294 8.175 8.184 4,355 +0.01(+0.11%)
Mar 04, 2010 8.193 8.193 8.175 8.175 1,467 -0.06(-0.78%)
Mar 03, 2010 8.175 8.239 8.175 8.239 762 -0.06(-0.77%)
Mar 02, 2010 8.193 8.359 8.175 8.303 3,224 +0.13(+1.57%)
Mar 01, 2010 8.175 8.175 8.175 8.175 156 +0.00(+0.00%)
Feb 26, 2010 8.175 8.175 8.037 8.175 4,298 +0.00(+0.00%)
Feb 24, 2010 8.634 8.175 8.175 8.175 7,838 -0.49(-5.62%)
Feb 22, 2010 8.432 8.662 8.662 8.662 1,306 -0.06(-0.74%)
Feb 19, 2010 8.772 8.772 8.404 8.726 9,856 +0.23(+2.70%)
Feb 18, 2010 8.037 8.910 8.037 8.496 24,912 +0.29(+3.58%)
Feb 17, 2010 8.515 8.515 7.642 8.202 2,327 +0.03(+0.39%)
Feb 16, 2010 8.359 8.359 8.170 8.170 218 -0.10(-1.17%)
Feb 12, 2010 8.037 8.267 8.267 8.267 2,721 +0.23(+2.86%)
Feb 11, 2010 7.899 8.055 7.835 8.037 1,089 -0.39(-4.58%)
Feb 10, 2010 8.496 8.616 8.267 8.423 3,932 -0.27(-3.07%)
Feb 09, 2010 7.908 8.928 7.605 8.689 41,630 +0.65(+8.11%)
Feb 08, 2010 7.697 8.111 7.660 8.037 9,734 +0.15(+1.86%)
Feb 05, 2010 7.578 8.129 7.468 7.890 6,205 +0.38(+5.01%)
Feb 04, 2010 7.927 8.175 7.477 7.513 7,536 -0.79(-9.46%)
Feb 03, 2010 7.991 8.340 7.651 8.299 7,251 +0.55(+7.05%)
Feb 02, 2010 8.340 8.340 7.412 7.752 13,936 -0.51(-6.22%)
Feb 01, 2010 8.928 9.001 7.844 8.267 18,922 -0.73(-8.07%)
Jan 29, 2010 9.093 9.093 8.432 8.992 6,485 +0.10(+1.14%)
Jan 28, 2010 8.790 9.093 8.597 8.891 8,060 -0.10(-1.12%)
Jan 27, 2010 8.726 8.992 8.726 8.992 337 +0.04(+0.41%)
Jan 26, 2010 8.956 8.992 8.663 8.956 5,264 +0.06(+0.72%)
Jan 25, 2010 7.624 9.185 7.321 8.891 31,952 +1.86(+26.54%)
Jan 22, 2010 7.210 7.679 7.027 7.027 18,821 -0.52(-6.93%)
Jan 21, 2010 7.991 8.212 7.321 7.550 35,920 -0.33(-4.20%)
Jan 20, 2010 8.386 8.386 7.872 7.881 7,589 -0.78(-9.01%)
Jan 19, 2010 8.652 9.093 8.359 8.662 15,159 -0.18(-2.08%)
Jan 15, 2010 9.112 8.845 8.845 8.845 5,661 +0.06(+0.63%)
Jan 14, 2010 7.541 8.910 7.486 8.790 22,570 +1.09(+14.20%)
Jan 13, 2010 7.569 7.936 7.486 7.697 12,490 -0.08(-1.06%)
Jan 12, 2010 8.313 8.478 7.670 7.780 25,449 -0.64(-7.63%)
Jan 11, 2010 7.752 8.689 7.532 8.423 14,096 +0.73(+9.56%)
Jan 08, 2010 7.752 7.899 7.559 7.688 14,237 -0.03(-0.36%)
Jan 07, 2010 7.890 7.890 7.716 7.716 741 +0.06(+0.84%)
Jan 06, 2010 7.697 7.890 7.403 7.651 10,564 +0.02(+0.24%)
Jan 05, 2010 7.578 7.679 7.578 7.633 979 +0.06(+0.73%)
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.