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 (%)
Sep 30, 2010 8.254 8.332 8.254 8.328 1,175 +0.06(+0.67%)
Sep 29, 2010 8.273 8.273 8.273 8.273 1,624 -0.24(-2.82%)
Sep 28, 2010 8.300 8.623 8.300 8.513 12,595 +0.17(+1.99%)
Sep 27, 2010 8.300 8.356 8.273 8.347 2,276 -0.05(-0.55%)
Sep 24, 2010 8.365 8.439 8.365 8.393 2,493 +0.04(+0.44%)
Sep 23, 2010 8.254 8.356 8.254 8.356 1,951 +0.06(+0.67%)
Sep 22, 2010 8.347 8.402 8.236 8.300 5,204 -0.10(-1.21%)
Sep 21, 2010 8.476 8.485 8.264 8.402 5,638 -0.21(-2.46%)
Sep 17, 2010 8.503 8.614 8.614 8.614 5,855 +0.14(+1.63%)
Sep 15, 2010 8.531 8.531 8.476 8.476 551 -0.06(-0.65%)
Sep 14, 2010 8.688 8.688 8.531 8.531 3,080 -0.05(-0.54%)
Sep 13, 2010 8.568 8.863 8.540 8.577 1,572 +0.05(+0.54%)
Sep 10, 2010 8.669 8.804 8.531 8.531 5,058 -0.20(-2.32%)
Sep 09, 2010 8.734 8.734 8.734 8.734 609 -0.12(-1.35%)
Sep 07, 2010 8.725 8.854 8.854 8.854 325 -0.01(-0.10%)
Sep 03, 2010 8.937 8.946 8.863 8.863 2,150 -0.11(-1.23%)
Sep 02, 2010 8.669 8.983 8.669 8.974 15,938 +0.18(+2.10%)
Sep 01, 2010 9.130 9.130 8.688 8.789 31,648 -0.23(-2.56%)
Aug 31, 2010 9.057 9.121 8.992 9.020 3,469 -0.06(-0.61%)
Aug 30, 2010 9.020 9.130 8.835 9.075 7,264 +0.27(+3.04%)
Aug 27, 2010 9.084 9.112 8.780 8.808 1,583 +0.12(+1.38%)
Aug 25, 2010 9.001 8.688 8.688 8.688 7,047 -0.17(-1.88%)
Aug 24, 2010 9.223 9.223 8.632 8.854 5,661 +0.03(+0.31%)
Aug 23, 2010 8.854 9.066 8.762 8.826 4,147 +0.01(+0.10%)
Aug 20, 2010 8.937 8.937 8.632 8.817 1,030 -0.10(-1.14%)
Aug 19, 2010 8.826 8.946 8.771 8.918 10,156 +0.13(+1.47%)
Aug 18, 2010 8.752 8.854 8.642 8.789 2,170 -0.03(-0.31%)
Aug 17, 2010 8.632 8.918 8.632 8.817 4,499 +0.09(+1.06%)
Aug 16, 2010 8.688 8.789 8.549 8.725 4,846 -0.06(-0.73%)
Aug 13, 2010 9.195 9.195 8.531 8.789 3,091 +0.16(+1.82%)
Aug 12, 2010 8.605 8.632 8.568 8.632 1,328 -0.02(-0.21%)
Aug 10, 2010 8.697 8.651 8.651 8.651 1,626 -0.07(-0.85%)
Aug 09, 2010 8.762 8.762 8.725 8.725 275 -0.13(-1.46%)
Aug 06, 2010 8.715 8.955 8.715 8.854 3,376 +0.08(+0.95%)
Aug 05, 2010 8.900 8.992 8.715 8.771 542 -0.32(-3.55%)
Aug 04, 2010 9.232 9.241 9.029 9.094 8,132 -0.25(-2.67%)
Aug 03, 2010 9.555 9.610 9.103 9.343 6,620 +0.16(+1.71%)
Aug 02, 2010 8.955 9.656 8.955 9.186 10,425 +0.18(+1.94%)
Jul 30, 2010 8.632 9.186 8.596 9.011 11,384 +0.12(+1.35%)
Jul 29, 2010 9.066 9.130 8.762 8.891 3,397 -0.05(-0.57%)
Jul 28, 2010 9.149 9.269 8.596 8.941 19,732 -0.12(-1.27%)
Jul 27, 2010 9.011 9.481 8.854 9.057 7,452 +0.05(+0.51%)
Jul 26, 2010 8.983 9.011 8.983 9.011 433 +0.03(+0.31%)
Jul 23, 2010 8.992 9.094 8.909 8.983 3,092 -0.39(-4.13%)
Jul 22, 2010 8.909 9.509 8.900 9.370 1,377 +0.08(+0.89%)
Jul 21, 2010 9.592 9.638 9.149 9.287 3,471 -0.07(-0.79%)
Jul 20, 2010 9.407 9.638 9.149 9.361 15,349 +0.08(+0.89%)
Jul 19, 2010 8.808 9.453 8.808 9.278 16,179 +0.38(+4.25%)
Jul 16, 2010 8.863 8.974 8.863 8.900 2,276 -0.03(-0.31%)
Jul 15, 2010 9.038 9.038 8.928 8.928 2,464 -0.11(-1.22%)
Jul 14, 2010 9.029 9.158 8.946 9.038 19,007 -0.39(-4.11%)
Jul 13, 2010 9.038 9.426 9.038 9.426 2,433 +0.34(+3.76%)
Jul 12, 2010 9.038 9.222 9.038 9.084 1,752 -0.06(-0.71%)
Jul 09, 2010 9.352 9.518 9.149 9.149 1,409 +0.11(+1.22%)
Jul 08, 2010 8.798 9.121 8.798 9.038 1,734 -0.09(-1.01%)
Jul 07, 2010 9.582 9.582 8.835 9.130 975 +0.27(+3.07%)
Jul 06, 2010 8.854 9.269 8.854 8.858 1,333 -0.03(-0.31%)
Jul 02, 2010 10.12 10.12 8.762 8.886 2,166 +0.16(+1.85%)
Jul 01, 2010 8.809 8.809 8.725 8.725 580 -0.38(-4.15%)
Jun 30, 2010 9.241 9.315 8.808 9.103 28,794 -0.45(-4.67%)
Jun 29, 2010 9.223 9.549 9.223 9.549 2,114 +0.16(+1.71%)
Jun 25, 2010 9.213 9.389 9.213 9.389 2,757 +0.18(+1.90%)
Jun 24, 2010 9.204 9.213 9.204 9.213 542 +0.22(+2.46%)
Jun 23, 2010 8.974 8.992 8.798 8.992 2,379 +0.00(+0.00%)
Jun 21, 2010 8.798 8.992 8.992 8.992 2,819 -0.05(-0.51%)
Jun 18, 2010 8.623 9.038 8.365 9.038 5,323 +0.42(+4.81%)
Jun 17, 2010 8.762 8.937 8.623 8.623 1,948 +0.04(+0.43%)
Jun 16, 2010 8.954 8.954 8.453 8.586 11,174 -0.37(-4.10%)
Jun 14, 2010 9.064 8.954 8.954 8.954 980 -0.06(-0.71%)
Jun 11, 2010 8.586 9.394 8.586 9.018 6,185 +0.17(+1.88%)
Jun 10, 2010 9.110 9.110 8.770 8.852 871 -0.20(-2.24%)
Jun 09, 2010 9.128 9.541 8.724 9.055 9,954 -0.14(-1.50%)
Jun 08, 2010 10.10 10.19 9.091 9.192 3,532 -0.50(-5.12%)
Jun 07, 2010 10.10 10.10 9.670 9.688 2,372 -0.47(-4.61%)
Jun 04, 2010 10.33 10.44 9.991 10.16 8,033 -0.16(-1.51%)
Jun 03, 2010 9.523 10.45 9.523 10.31 35,048 +0.69(+7.16%)
Jun 02, 2010 9.367 10.46 9.036 9.624 55,551 +0.31(+3.35%)
Jun 01, 2010 8.724 9.312 8.687 9.312 7,662 +0.36(+4.00%)
May 28, 2010 9.229 9.229 8.742 8.954 762 -0.32(-3.47%)
May 27, 2010 9.303 9.303 9.275 9.275 871 +0.06(+0.70%)
May 26, 2010 9.257 9.257 9.183 9.211 871 +0.08(+0.91%)
May 25, 2010 9.110 9.202 8.981 9.128 2,101 -0.17(-1.88%)
May 21, 2010 9.137 9.303 9.303 9.303 3,920 +0.30(+3.37%)
May 20, 2010 9.183 9.376 8.981 9.000 5,673 -0.37(-3.92%)
May 19, 2010 9.367 9.367 9.367 9.367 108 +0.01(+0.10%)
May 18, 2010 9.367 9.367 9.045 9.358 816 -0.20(-2.11%)
May 17, 2010 9.486 9.560 9.257 9.560 4,357 +0.02(+0.19%)
May 14, 2010 9.339 9.578 9.339 9.541 1,659 -0.04(-0.38%)
May 13, 2010 10.19 10.19 9.569 9.578 17,130 -0.63(-6.21%)
May 12, 2010 10.45 10.45 10.02 10.21 7,541 +0.23(+2.30%)
May 11, 2010 10.43 10.66 9.982 9.982 8,327 -0.66(-6.21%)
May 10, 2010 10.96 13.03 10.59 10.64 88,680 -1.26(-10.57%)
May 07, 2010 12.58 12.58 11.79 11.90 8,687 +0.17(+1.41%)
May 06, 2010 12.65 13.22 11.30 11.74 113,714 -0.71(-5.68%)
May 05, 2010 12.30 12.49 12.07 12.44 31,523 +0.06(+0.44%)
May 04, 2010 12.46 12.65 12.20 12.39 16,653 -0.11(-0.92%)
May 03, 2010 12.05 12.65 12.05 12.50 53,166 +0.38(+3.14%)
Apr 30, 2010 11.46 12.78 11.29 12.12 110,322 +0.84(+7.40%)
Apr 29, 2010 11.45 11.50 10.82 11.29 26,997 +0.04(+0.33%)
Apr 28, 2010 10.86 11.88 10.86 11.25 60,403 +0.28(+2.51%)
Apr 27, 2010 9.918 11.02 9.817 10.97 48,624 +1.15(+11.68%)
Apr 26, 2010 9.734 10.03 9.339 9.826 21,986 +0.18(+1.90%)
Apr 23, 2010 9.293 9.642 9.156 9.642 33,837 +0.28(+3.04%)
Apr 22, 2010 9.303 9.385 9.238 9.358 23,104 +0.08(+0.89%)
Apr 21, 2010 8.816 9.422 8.816 9.275 32,909 +0.37(+4.12%)
Apr 20, 2010 8.182 8.981 8.155 8.908 36,924 +0.70(+8.50%)
Apr 19, 2010 8.173 8.357 8.136 8.210 5,237 -0.03(-0.33%)
Apr 16, 2010 8.228 8.752 8.136 8.237 42,963 +0.04(+0.45%)
Apr 15, 2010 8.173 8.366 8.164 8.201 14,007 +0.00(+0.00%)
Apr 14, 2010 8.908 8.908 8.127 8.201 59,477 -0.53(-6.10%)
Apr 13, 2010 9.275 9.413 8.733 8.733 30,987 -0.52(-5.65%)
Apr 12, 2010 8.862 9.486 8.862 9.257 30,263 +0.35(+3.92%)
Apr 09, 2010 8.072 9.064 8.072 8.908 25,511 +0.81(+10.04%)
Apr 08, 2010 8.045 8.201 8.035 8.095 5,403 +0.06(+0.74%)
Apr 07, 2010 8.045 8.100 8.035 8.035 2,722 -0.05(-0.57%)
Apr 06, 2010 8.081 8.265 8.035 8.081 10,913 +0.03(+0.34%)
Apr 05, 2010 8.054 8.168 8.017 8.054 1,088 -0.15(-1.79%)
Apr 01, 2010 8.265 8.201 8.201 8.201 4,137 +0.03(+0.34%)
Mar 31, 2010 8.026 8.357 8.017 8.173 4,808 +0.08(+1.02%)
Mar 30, 2010 8.173 8.173 8.091 8.091 544 +0.04(+0.46%)
Mar 29, 2010 8.035 8.081 7.999 8.054 980 -0.12(-1.46%)
Mar 26, 2010 8.237 8.247 8.173 8.173 1,911 +0.02(+0.23%)
Mar 25, 2010 8.054 8.237 8.054 8.155 1,960 -0.06(-0.78%)
Mar 24, 2010 8.127 8.430 8.035 8.219 25,938 +0.01(+0.11%)
Mar 23, 2010 7.944 8.265 7.806 8.210 25,966 +0.15(+1.82%)
Mar 22, 2010 8.173 8.173 8.063 8.063 6,752 +0.14(+1.74%)
Mar 19, 2010 8.035 8.072 7.907 7.925 4,460 -0.27(-3.25%)
Mar 18, 2010 8.320 8.320 8.017 8.191 23,779 +0.16(+1.94%)
Mar 17, 2010 8.136 8.219 8.035 8.035 11,580 -0.09(-1.13%)
Mar 16, 2010 8.090 8.182 8.081 8.127 4,851 +0.00(+0.00%)
Mar 15, 2010 8.146 8.237 8.035 8.127 4,828 +0.00(+0.00%)
Mar 12, 2010 7.842 8.540 7.842 8.127 18,987 -0.02(-0.23%)
Mar 11, 2010 7.898 8.357 7.898 8.146 9,728 -0.10(-1.22%)
Mar 10, 2010 9.045 9.045 8.155 8.247 38,333 -0.64(-7.23%)
Mar 09, 2010 8.678 9.091 8.531 8.889 27,587 +0.38(+4.42%)
Mar 08, 2010 8.348 8.651 7.163 8.513 26,501 +0.33(+4.04%)
Mar 05, 2010 8.182 8.292 8.173 8.182 4,356 +0.01(+0.11%)
Mar 04, 2010 8.191 8.191 8.173 8.173 1,467 -0.06(-0.78%)
Mar 03, 2010 8.173 8.237 8.173 8.237 762 -0.06(-0.77%)
Mar 02, 2010 8.191 8.357 8.173 8.302 3,225 +0.13(+1.57%)
Mar 01, 2010 8.173 8.173 8.173 8.173 156 +0.00(+0.00%)
Feb 26, 2010 8.173 8.173 8.035 8.173 4,299 +0.00(+0.00%)
Feb 24, 2010 8.632 8.173 8.173 8.173 7,840 -0.49(-5.62%)
Feb 22, 2010 8.430 8.660 8.660 8.660 1,306 -0.06(-0.74%)
Feb 19, 2010 8.770 8.770 8.403 8.724 9,858 +0.23(+2.70%)
Feb 18, 2010 8.035 8.908 8.035 8.495 24,918 +0.29(+3.58%)
Feb 17, 2010 8.513 8.513 7.640 8.201 2,328 +0.03(+0.39%)
Feb 16, 2010 8.357 8.357 8.168 8.168 218 -0.10(-1.17%)
Feb 12, 2010 8.035 8.265 8.265 8.265 2,722 +0.23(+2.86%)
Feb 11, 2010 7.898 8.054 7.833 8.035 1,090 -0.39(-4.58%)
Feb 10, 2010 8.495 8.614 8.265 8.421 3,933 -0.27(-3.07%)
Feb 09, 2010 7.907 8.926 7.604 8.687 41,638 +0.65(+8.11%)
Feb 08, 2010 7.696 8.109 7.659 8.035 9,736 +0.15(+1.86%)
Feb 05, 2010 7.576 8.127 7.466 7.888 6,206 +0.38(+5.01%)
Feb 04, 2010 7.925 8.173 7.475 7.512 7,537 -0.79(-9.46%)
Feb 03, 2010 7.989 8.338 7.650 8.297 7,253 +0.55(+7.05%)
Feb 02, 2010 8.338 8.338 7.411 7.751 13,939 -0.51(-6.22%)
Feb 01, 2010 8.926 9.000 7.842 8.265 18,926 -0.73(-8.07%)
Jan 29, 2010 9.091 9.091 8.430 8.990 6,486 +0.10(+1.14%)
Jan 28, 2010 8.788 9.091 8.596 8.889 8,062 -0.10(-1.12%)
Jan 27, 2010 8.724 8.990 8.724 8.990 337 +0.04(+0.41%)
Jan 26, 2010 8.954 8.990 8.661 8.954 5,266 +0.06(+0.72%)
Jan 25, 2010 7.622 9.183 7.319 8.889 31,959 +1.86(+26.54%)
Jan 22, 2010 7.209 7.677 7.025 7.025 18,825 -0.52(-6.93%)
Jan 21, 2010 7.989 8.210 7.319 7.549 35,928 -0.33(-4.20%)
Jan 20, 2010 8.384 8.384 7.870 7.879 7,591 -0.78(-9.01%)
Jan 19, 2010 8.651 9.091 8.357 8.660 15,162 -0.18(-2.08%)
Jan 15, 2010 9.110 8.843 8.843 8.843 5,662 +0.06(+0.63%)
Jan 14, 2010 7.539 8.908 7.484 8.788 22,574 +1.09(+14.20%)
Jan 13, 2010 7.567 7.934 7.484 7.696 12,493 -0.08(-1.06%)
Jan 12, 2010 8.311 8.476 7.668 7.778 25,455 -0.64(-7.63%)
Jan 11, 2010 7.751 8.687 7.530 8.421 14,099 +0.73(+9.56%)
Jan 08, 2010 7.751 7.898 7.558 7.686 14,240 -0.03(-0.36%)
Jan 07, 2010 7.888 7.888 7.714 7.714 741 +0.06(+0.84%)
Jan 06, 2010 7.696 7.888 7.402 7.650 10,567 +0.02(+0.24%)
Jan 05, 2010 7.576 7.677 7.576 7.631 980 +0.06(+0.73%)
Jan 04, 2010 7.494 7.640 7.411 7.576 1,945 -0.09(-1.20%)
Dec 31, 2009 7.668 7.668 7.668 7.668 762 +0.01(+0.12%)
Dec 30, 2009 8.045 8.045 7.659 7.659 6,445 -0.22(-2.80%)
Dec 29, 2009 8.017 8.136 7.631 7.879 6,649 -0.36(-4.35%)
Dec 28, 2009 7.475 8.237 7.438 8.237 11,007 +0.68(+8.99%)
Dec 24, 2009 7.393 8.495 7.356 7.558 13,962 -0.21(-2.72%)
Dec 23, 2009 7.466 7.852 7.448 7.769 14,590 +0.06(+0.83%)
Dec 22, 2009 8.155 8.265 7.438 7.705 23,029 -0.06(-0.71%)
Dec 21, 2009 7.705 8.228 7.705 7.760 762 -0.05(-0.59%)
Dec 18, 2009 7.769 7.806 7.769 7.806 1,088 +0.04(+0.47%)
Dec 17, 2009 7.622 7.989 7.503 7.769 7,783 +0.42(+5.75%)
Dec 16, 2009 7.319 7.824 7.218 7.347 6,480 +0.16(+2.17%)
Dec 15, 2009 7.258 7.258 6.906 7.190 762 +0.21(+3.03%)
Dec 14, 2009 6.878 7.200 6.860 6.979 2,801 +0.05(+0.66%)
Dec 11, 2009 6.998 7.135 6.805 6.933 7,849 +0.17(+2.58%)
Dec 10, 2009 6.796 7.209 6.759 6.759 12,705 -0.06(-0.94%)
Dec 09, 2009 6.887 7.025 6.594 6.823 12,920 -0.22(-3.13%)
Dec 08, 2009 6.915 7.108 6.887 7.044 3,380 +0.11(+1.59%)
Dec 07, 2009 7.898 7.898 6.768 6.933 23,649 -0.87(-11.18%)
Dec 04, 2009 7.806 7.870 7.806 7.806 2,194 +0.42(+5.72%)
Dec 03, 2009 7.420 7.576 7.383 7.383 6,552 +0.01(+0.12%)
Dec 02, 2009 7.154 8.132 7.154 7.374 5,427 +0.28(+4.02%)
Dec 01, 2009 6.979 7.209 6.979 7.089 4,703 +0.02(+0.26%)
Nov 30, 2009 7.172 7.172 7.071 7.071 4,017 -0.06(-0.77%)
Nov 27, 2009 6.842 7.126 6.483 7.126 6,699 +0.15(+2.11%)
Nov 25, 2009 7.429 7.429 6.943 6.979 8,454 -0.48(-6.40%)
Nov 24, 2009 7.255 7.815 7.044 7.457 19,625 -0.51(-6.34%)
Nov 23, 2009 8.072 8.641 7.631 7.962 23,695 +0.10(+1.28%)
Nov 20, 2009 7.438 8.237 7.347 7.861 7,459 -0.53(-6.35%)
Nov 19, 2009 7.438 8.834 7.438 8.393 4,137 +0.13(+1.56%)
Nov 18, 2009 8.338 8.467 8.265 8.265 3,602 +0.12(+1.47%)
Nov 17, 2009 7.824 8.375 7.824 8.146 4,676 +0.22(+2.78%)
Nov 16, 2009 8.265 8.265 7.668 7.925 3,455 -0.45(-5.41%)
Nov 12, 2009 8.379 8.379 8.379 8.379 0 -0.48(-5.45%)
Nov 11, 2009 8.724 8.908 8.724 8.862 1,208 +0.14(+1.58%)
Nov 10, 2009 8.954 8.954 8.724 8.724 4,691 +0.00(+0.00%)
Nov 09, 2009 9.091 9.091 8.724 8.724 6,417 -0.39(-4.23%)
Nov 06, 2009 9.091 9.110 9.000 9.110 3,520 +0.02(+0.20%)
Nov 05, 2009 9.238 9.238 9.091 9.091 871 +0.09(+1.02%)
Nov 04, 2009 9.091 9.091 8.724 9.000 4,063 -0.09(-1.01%)
Nov 03, 2009 9.091 9.091 9.091 9.091 373 +0.00(+0.00%)
Nov 02, 2009 9.091 9.091 9.091 9.091 872 -0.32(-3.41%)
Oct 30, 2009 9.404 9.413 9.404 9.413 1,627 +0.29(+3.22%)
Oct 28, 2009 9.119 9.119 9.119 9.119 0 -0.06(-0.70%)
Oct 27, 2009 9.119 9.183 9.119 9.183 1,088 -0.08(-0.89%)
Oct 26, 2009 9.156 9.339 9.156 9.266 4,243 +0.04(+0.40%)
Oct 23, 2009 9.229 9.229 9.122 9.229 871 -0.06(-0.59%)
Oct 22, 2009 9.440 9.440 9.284 9.284 1,145 +0.10(+1.10%)
Oct 21, 2009 9.188 9.229 9.183 9.183 762 -0.28(-2.91%)
Oct 20, 2009 9.459 9.459 9.459 9.459 2,959 +0.28(+3.00%)
Oct 19, 2009 9.183 9.183 9.183 9.183 108 -0.01(-0.16%)
Oct 16, 2009 9.192 9.198 9.183 9.198 1,785 -0.08(-0.83%)
Oct 15, 2009 9.192 9.275 9.183 9.275 4,464 +0.39(+4.34%)
Oct 13, 2009 9.128 8.889 8.889 8.889 3,484 -0.22(-2.42%)
Oct 12, 2009 9.110 9.110 9.110 9.110 108 +0.02(+0.20%)
Oct 09, 2009 9.174 9.220 9.064 9.091 11,174 -0.34(-3.60%)
Oct 08, 2009 9.091 9.633 9.091 9.431 2,703 +0.43(+4.80%)
Oct 07, 2009 8.862 9.229 8.862 9.000 5,811 -0.09(-1.01%)
Oct 06, 2009 9.238 9.293 9.009 9.091 1,442 -0.09(-1.00%)
Oct 05, 2009 9.091 9.183 9.091 9.183 3,302 +0.09(+1.01%)
Oct 02, 2009 9.229 9.229 9.091 9.091 2,505 -0.25(-2.65%)
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.