QCR Holdings, Inc. (QCRH)
NASDAQ: QCRH · Real-Time Price · USD
72.88
+0.03 (0.04%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 73.68 | 73.73 | 72.76 | 72.88 | 72.88 | 0.04% | 36,819 |
| Sep 25, 2024 | 74.34 | 74.34 | 72.83 | 72.85 | 72.85 | -1.77% | 43,864 |
| Sep 24, 2024 | 74.82 | 75.37 | 73.84 | 74.16 | 74.16 | -0.46% | 49,700 |
| Sep 23, 2024 | 75.69 | 76.08 | 74.17 | 74.50 | 74.50 | -1.38% | 48,728 |
| Sep 20, 2024 | 77.21 | 77.21 | 75.25 | 75.54 | 75.54 | -3.12% | 157,978 |
| Sep 19, 2024 | 77.12 | 78.08 | 76.16 | 77.97 | 77.97 | 3.50% | 68,187 |
| Sep 18, 2024 | 75.12 | 78.20 | 74.23 | 75.33 | 75.33 | 0.07% | 59,474 |
| Sep 17, 2024 | 75.26 | 76.69 | 74.69 | 75.28 | 75.28 | 0.78% | 59,262 |
| Sep 16, 2024 | 74.54 | 75.72 | 72.83 | 74.70 | 74.70 | 0.57% | 72,592 |
| Sep 13, 2024 | 74.38 | 74.76 | 73.71 | 74.28 | 74.28 | 1.09% | 73,413 |
| Sep 12, 2024 | 73.97 | 73.97 | 72.27 | 73.48 | 73.42 | 0.16% | 65,619 |
| Sep 11, 2024 | 73.18 | 73.57 | 71.06 | 73.36 | 73.30 | -0.08% | 66,595 |
| Sep 10, 2024 | 73.38 | 73.68 | 72.19 | 73.42 | 73.36 | 0.74% | 49,640 |
| Sep 9, 2024 | 73.24 | 74.01 | 72.75 | 72.88 | 72.82 | -0.25% | 50,436 |
| Sep 6, 2024 | 74.82 | 74.82 | 72.85 | 73.06 | 73.00 | -1.55% | 56,258 |
| Sep 5, 2024 | 75.72 | 75.74 | 73.75 | 74.21 | 74.15 | -1.20% | 123,965 |
| Sep 4, 2024 | 76.37 | 77.10 | 74.75 | 75.11 | 75.05 | -2.01% | 37,291 |
| Sep 3, 2024 | 76.81 | 77.68 | 76.65 | 76.65 | 76.59 | -0.62% | 79,450 |
| Aug 30, 2024 | 77.45 | 77.45 | 76.38 | 77.13 | 77.07 | 0.30% | 90,454 |
| Aug 29, 2024 | 77.65 | 77.88 | 76.41 | 76.90 | 76.84 | - | 65,609 |
| Aug 28, 2024 | 77.00 | 78.33 | 76.27 | 76.90 | 76.84 | -0.06% | 107,499 |
| Aug 27, 2024 | 76.46 | 77.48 | 76.09 | 76.95 | 76.89 | 0.31% | 41,770 |
| Aug 26, 2024 | 77.40 | 77.41 | 76.32 | 76.71 | 76.65 | 0.33% | 83,403 |
| Aug 23, 2024 | 72.39 | 76.98 | 72.39 | 76.46 | 76.40 | 6.25% | 92,199 |
| Aug 22, 2024 | 71.51 | 72.52 | 71.12 | 71.97 | 71.91 | 0.33% | 61,920 |
| Aug 21, 2024 | 72.19 | 72.19 | 71.00 | 71.73 | 71.67 | 0.28% | 42,329 |
| Aug 20, 2024 | 72.11 | 72.11 | 71.13 | 71.53 | 71.47 | -0.65% | 62,450 |
| Aug 19, 2024 | 72.43 | 72.45 | 71.58 | 72.00 | 71.94 | -0.24% | 72,013 |
| Aug 16, 2024 | 71.43 | 73.49 | 71.43 | 72.17 | 72.11 | 1.04% | 37,042 |
| Aug 15, 2024 | 70.98 | 72.88 | 70.77 | 71.43 | 71.37 | 3.12% | 67,566 |
| Aug 14, 2024 | 70.52 | 70.52 | 68.69 | 69.27 | 69.21 | -1.51% | 36,713 |
| Aug 13, 2024 | 69.36 | 70.43 | 68.39 | 70.33 | 70.27 | 1.82% | 51,616 |
| Aug 12, 2024 | 70.55 | 70.89 | 68.75 | 69.07 | 69.01 | -1.48% | 34,668 |
| Aug 9, 2024 | 70.19 | 70.59 | 69.31 | 70.11 | 70.05 | -0.48% | 49,513 |
| Aug 8, 2024 | 70.42 | 71.15 | 69.77 | 70.45 | 70.39 | 1.15% | 35,087 |
| Aug 7, 2024 | 71.02 | 72.02 | 69.08 | 69.65 | 69.59 | -0.84% | 50,875 |
| Aug 6, 2024 | 69.38 | 71.27 | 68.89 | 70.24 | 70.18 | 1.24% | 94,348 |
| Aug 5, 2024 | 68.09 | 70.21 | 67.28 | 69.38 | 69.32 | -2.95% | 94,805 |
| Aug 2, 2024 | 70.98 | 72.29 | 69.87 | 71.49 | 71.43 | -2.72% | 82,296 |
| Aug 1, 2024 | 76.45 | 76.54 | 72.94 | 73.49 | 73.43 | -3.86% | 99,932 |
| Jul 31, 2024 | 77.08 | 79.61 | 75.12 | 76.44 | 76.38 | -0.83% | 136,092 |
| Jul 30, 2024 | 75.99 | 77.54 | 75.82 | 77.08 | 77.02 | 2.15% | 97,197 |
| Jul 29, 2024 | 76.50 | 76.75 | 74.50 | 75.46 | 75.40 | -0.65% | 75,873 |
| Jul 26, 2024 | 76.28 | 76.97 | 74.02 | 75.95 | 75.89 | 1.19% | 114,655 |
| Jul 25, 2024 | 72.48 | 75.71 | 69.60 | 75.06 | 75.00 | 6.86% | 179,651 |
| Jul 24, 2024 | 71.31 | 72.30 | 69.90 | 70.24 | 70.18 | -2.44% | 83,021 |
| Jul 23, 2024 | 69.35 | 72.41 | 69.19 | 72.00 | 71.94 | 3.30% | 80,628 |
| Jul 22, 2024 | 68.14 | 70.20 | 67.34 | 69.70 | 69.64 | 2.30% | 64,038 |
| Jul 19, 2024 | 67.75 | 69.45 | 66.80 | 68.13 | 68.08 | 0.21% | 180,321 |
| Jul 18, 2024 | 68.45 | 69.91 | 66.62 | 67.99 | 67.94 | -1.51% | 84,104 |
| Jul 17, 2024 | 67.98 | 70.00 | 67.20 | 69.03 | 68.97 | 0.51% | 135,492 |
| Jul 16, 2024 | 65.56 | 68.72 | 65.56 | 68.68 | 68.63 | 4.85% | 110,181 |
| Jul 15, 2024 | 64.00 | 66.25 | 64.00 | 65.50 | 65.45 | 3.18% | 99,896 |
| Jul 12, 2024 | 63.11 | 64.23 | 62.57 | 63.48 | 63.43 | 0.68% | 81,256 |
| Jul 11, 2024 | 60.54 | 63.43 | 60.54 | 63.05 | 63.00 | 4.44% | 117,732 |
| Jul 10, 2024 | 59.48 | 60.48 | 59.25 | 60.37 | 60.32 | 1.70% | 44,657 |
| Jul 9, 2024 | 58.87 | 59.38 | 58.53 | 59.36 | 59.31 | 0.61% | 33,781 |
| Jul 8, 2024 | 58.42 | 59.41 | 58.42 | 59.00 | 58.95 | 2.15% | 35,288 |
| Jul 5, 2024 | 58.13 | 58.61 | 57.43 | 57.76 | 57.71 | -0.96% | 32,362 |
| Jul 3, 2024 | 59.65 | 59.83 | 58.28 | 58.32 | 58.27 | -2.31% | 28,122 |
| Jul 2, 2024 | 59.08 | 59.73 | 59.00 | 59.70 | 59.65 | 1.22% | 35,872 |
| Jul 1, 2024 | 60.00 | 60.19 | 58.75 | 58.98 | 58.93 | -1.70% | 60,965 |
| Jun 28, 2024 | 58.00 | 60.15 | 58.00 | 60.00 | 59.95 | 4.13% | 321,835 |
| Jun 27, 2024 | 57.85 | 57.95 | 57.16 | 57.62 | 57.57 | 0.24% | 27,909 |
| Jun 26, 2024 | 55.75 | 57.65 | 55.75 | 57.48 | 57.43 | 2.20% | 70,440 |
| Jun 25, 2024 | 55.92 | 56.62 | 55.73 | 56.24 | 56.20 | 0.07% | 74,966 |
| Jun 24, 2024 | 55.88 | 56.73 | 55.80 | 56.20 | 56.16 | 0.99% | 21,759 |
| Jun 21, 2024 | 55.67 | 55.78 | 55.12 | 55.65 | 55.61 | 0.36% | 102,749 |
| Jun 20, 2024 | 55.64 | 56.33 | 55.45 | 55.45 | 55.41 | -1.37% | 30,569 |
| Jun 18, 2024 | 56.03 | 56.26 | 55.90 | 56.22 | 56.18 | 0.48% | 32,120 |
| Jun 17, 2024 | 55.24 | 55.95 | 54.75 | 55.95 | 55.91 | 1.32% | 36,692 |
| Jun 14, 2024 | 55.07 | 55.67 | 54.92 | 55.22 | 55.18 | -0.99% | 40,912 |
| Jun 13, 2024 | 56.46 | 56.46 | 54.92 | 55.77 | 55.67 | -1.73% | 38,515 |
| Jun 12, 2024 | 57.00 | 58.65 | 56.49 | 56.75 | 56.64 | 2.27% | 61,546 |
| Jun 11, 2024 | 55.15 | 55.60 | 54.86 | 55.49 | 55.39 | -0.14% | 36,190 |
| Jun 10, 2024 | 55.96 | 56.10 | 55.15 | 55.57 | 55.47 | -1.00% | 30,069 |
| Jun 7, 2024 | 56.34 | 56.95 | 55.95 | 56.13 | 56.02 | -1.21% | 98,452 |
| Jun 6, 2024 | 55.93 | 56.94 | 55.40 | 56.82 | 56.71 | 1.14% | 38,177 |
| Jun 5, 2024 | 55.77 | 56.34 | 55.19 | 56.18 | 56.07 | 0.97% | 27,406 |
| Jun 4, 2024 | 55.58 | 55.93 | 55.10 | 55.64 | 55.54 | -0.98% | 39,344 |
| Jun 3, 2024 | 57.22 | 57.23 | 55.35 | 56.19 | 56.08 | -0.85% | 33,325 |
| May 31, 2024 | 56.43 | 57.04 | 56.34 | 56.67 | 56.56 | 0.68% | 25,529 |
| May 30, 2024 | 55.90 | 56.74 | 55.89 | 56.29 | 56.18 | 1.53% | 22,916 |
| May 29, 2024 | 56.48 | 56.48 | 55.37 | 55.44 | 55.34 | -3.08% | 34,165 |
| May 28, 2024 | 58.31 | 58.31 | 56.94 | 57.20 | 57.09 | -1.41% | 26,301 |
| May 24, 2024 | 58.17 | 58.17 | 57.39 | 58.02 | 57.91 | 0.38% | 32,010 |
| May 23, 2024 | 59.24 | 59.24 | 57.38 | 57.80 | 57.69 | -2.30% | 41,251 |
| May 22, 2024 | 59.30 | 59.39 | 58.77 | 59.16 | 59.05 | -0.42% | 42,358 |
| May 21, 2024 | 58.24 | 59.49 | 58.20 | 59.41 | 59.30 | 1.52% | 53,012 |
| May 20, 2024 | 59.76 | 60.14 | 58.34 | 58.52 | 58.41 | -2.43% | 65,327 |
| May 17, 2024 | 60.39 | 60.88 | 59.29 | 59.98 | 59.87 | -0.12% | 75,620 |
| May 16, 2024 | 59.01 | 60.46 | 58.13 | 60.05 | 59.94 | 1.33% | 39,706 |
| May 15, 2024 | 59.20 | 59.53 | 58.90 | 59.26 | 59.15 | 0.97% | 25,307 |
| May 14, 2024 | 59.08 | 59.08 | 58.58 | 58.69 | 58.58 | 0.53% | 32,777 |
| May 13, 2024 | 59.79 | 59.79 | 58.21 | 58.38 | 58.27 | -1.40% | 30,851 |
| May 10, 2024 | 59.31 | 59.51 | 58.98 | 59.21 | 59.10 | -0.30% | 22,747 |
| May 9, 2024 | 58.95 | 59.57 | 58.55 | 59.39 | 59.28 | 1.26% | 47,715 |
| May 8, 2024 | 57.50 | 58.79 | 57.43 | 58.65 | 58.54 | 1.03% | 24,952 |
| May 7, 2024 | 58.05 | 58.73 | 58.03 | 58.05 | 57.94 | 0.19% | 51,582 |
| May 6, 2024 | 57.88 | 58.32 | 57.84 | 57.94 | 57.83 | 1.13% | 24,199 |