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

Qcr Holdings Inc (NQ: QCRH )

56.22 +0.27 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
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%)
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%)
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.