QCR Holdings, Inc. (QCRH) NASDAQ

78.87

+0.52(+0.66%)

Updated at September 08 03:05PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202579.1478.3578.3580.0778.0554,800
September 04, 202578.2978.8278.8279.1877.8864,200
September 03, 202577.91787879.0377.4661,220
September 02, 202577.6278.3478.3478.4676.271,900
August 29, 202578.8578.3878.3879.1377.9980,821
August 28, 202579.8678.5678.5680.1878.4486,300
August 27, 202580.3779.6779.6781.2479.56110,100
August 26, 202578.9380.7480.7480.9778.92188,400
August 25, 202578.9879.0979.0979.478.1187,900
August 22, 202575.8578.9678.9679.0875.7597,000
August 21, 202575.2275.475.475.7275.0762,100
August 20, 202575.7675.2975.2975.9475.0654,100
August 19, 202575.4675.4375.4376.1774.9161,507
August 18, 202574.8775.3175.3175.4174.561,100
August 15, 202576.3574.7874.7876.3574.69207,100
August 14, 202575.2676.1176.1176.2775.0193,832
August 13, 202575.6576.1576.1576.3475.2131,247
August 12, 202571.7975.0875.0875.271.5146,900
August 11, 202570.6571.0271.0271.1770.0778,500
August 08, 202570.4170.5470.5471.0269.8988,441
August 07, 202570.969.9169.9170.969.4273,222
August 06, 202571.0470.270.271.0469.8663,300
August 05, 202570.3571.0671.0671.2769.73113,242
August 04, 202570.0470.2970.2970.7169.968,340
August 01, 202570.5370.0170.0171.469.62159,546
July 31, 202571.15717171.5170.89129,304
July 30, 202572.8171.8371.8373.3571.5131,900
July 29, 202574.3572.6472.6474.7672.44114,600
July 28, 202575.6973.9273.9275.6973.36125,700
July 25, 202575.0475.3375.3375.7474.26131,629
July 24, 202575.3374.3474.3476.0474.34143,100
July 23, 202575.9375.2575.2576.4974.39146,731
July 22, 202575.2775.3575.3575.975.05148,300
July 21, 202575.2775.2775.2775.9273.32120,400
July 18, 202575.5675.1475.1476.6674.08127,572
July 17, 202573.5975.175.175.2572.21130,700
July 16, 202572.3673.5473.5473.671.65191,426
July 15, 202573.6872.272.273.9471.01173,828
July 14, 202571.7373.9673.967471.594,821
July 11, 202572.471.9771.9772.4971.7771,800
July 10, 202572.4672.9772.9773.4372.31106,500
July 09, 20257372.6572.6573.4171.9685,840
July 08, 202572.2172.7972.7973.4772.21133,411
July 07, 202573.2272.1372.1373.7571.89101,300
July 03, 20257273.6673.6673.871138,205
July 02, 202570.3471.6171.6171.6169.16180,927
July 01, 202567.2270.3670.3671.2567.281,100
June 30, 202568.2567.967.968.566.16143,613
June 27, 202568.1867.9667.9668.5667.5299,900
June 26, 202566.35686868.1466.3582,500
June 25, 202567.0566.1966.1967.2466.1868,200
June 24, 202567.0367.2467.2467.9765.2879,913
June 23, 202564.666.4166.4166.4864.5683,137
June 20, 202564.9664.6164.616564.23143,500
June 18, 202564.0864.3264.3264.8564.0675,500
June 17, 202564.2564.3564.2964.7563.68107,000
June 16, 202565.3864.2864.2265.4263.9963,300
June 13, 202565.6764.7464.6865.6764.5189,212
June 12, 202566.2666.5966.5366.7465.7581,200
June 11, 202568.4766.8166.7568.6566.7761,100
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved