QCR Holdings, Inc. (QCRH)
NASDAQ: QCRH · Real-Time Price · USD
70.36
-0.64 (-0.90%)
At close: Aug 1, 2025, 4:00 PM
70.01
-0.35 (-0.50%)
After-hours: Aug 1, 2025, 4:04 PM EDT

Brightcove Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202570.5371.4069.6270.0170.01-1.39%159,546
Jul 31, 202571.0871.6270.8271.0071.00-1.15%133,853
Jul 30, 202572.8173.3571.5071.8371.83-1.12%131,886
Jul 29, 202574.3574.7672.4472.6472.64-1.73%114,593
Jul 28, 202575.6975.6973.3673.9273.92-1.87%125,659
Jul 25, 202575.0475.7474.2675.3375.331.33%131,629
Jul 24, 202575.3376.0474.3474.3474.34-1.21%143,083
Jul 23, 202575.9376.4974.3975.2575.25-0.13%146,731
Jul 22, 202575.2775.9075.0575.3575.350.11%148,297
Jul 21, 202575.2775.9273.3275.2775.270.17%120,360
Jul 18, 202575.5676.6674.0875.1475.140.05%127,572
Jul 17, 202573.5975.2572.2175.1075.102.12%130,691
Jul 16, 202572.3673.6071.6573.5473.541.86%191,426
Jul 15, 202573.6873.9471.0172.2072.20-2.38%173,828
Jul 14, 202571.7374.0071.5073.9673.962.77%94,821
Jul 11, 202572.4072.4971.7771.9771.97-1.37%71,796
Jul 10, 202572.4673.4372.3172.9772.970.44%106,483
Jul 9, 202573.0073.4171.9672.6572.65-0.19%85,840
Jul 8, 202572.2173.4772.2172.7972.790.92%133,411
Jul 7, 202573.2273.7571.8972.1372.13-2.08%101,259
Jul 3, 202572.0073.8071.0073.6673.662.86%138,205
Jul 2, 202570.3471.6169.1671.6171.611.78%180,927
Jul 1, 202567.2271.2567.2070.3670.363.62%81,061
Jun 30, 202568.2568.5066.1667.9067.90-0.09%143,613
Jun 27, 202568.1868.5667.5067.9667.96-0.06%299,884
Jun 26, 202566.3568.1466.3568.0068.002.73%82,460
Jun 25, 202567.0567.2466.1866.1966.19-1.56%68,151
Jun 24, 202567.0367.9865.2867.2467.241.25%79,913
Jun 23, 202564.6066.4864.5666.4166.412.79%83,137
Jun 20, 202564.9665.0064.2364.6164.610.45%143,484
Jun 18, 202564.0864.8564.0664.3264.32-0.05%75,466
Jun 17, 202564.2564.7563.6864.3564.290.11%106,966
Jun 16, 202565.3865.4263.9964.2864.22-0.71%63,269
Jun 13, 202565.6765.6764.5164.7464.68-2.78%89,212
Jun 12, 202566.2666.7465.7566.5966.53-0.33%81,152
Jun 11, 202568.4768.6566.7766.8166.75-1.69%61,052
Jun 10, 202567.5068.9767.1967.9667.901.34%81,766
Jun 9, 202567.0067.5566.6567.0667.000.24%68,411
Jun 6, 202566.6266.9766.2266.9066.841.92%48,479
Jun 5, 202566.0966.6065.2765.6465.58-0.44%64,242
Jun 4, 202567.0167.9565.8065.9365.87-1.74%70,762
Jun 3, 202566.3767.4766.3667.1067.040.87%78,931
Jun 2, 202567.0067.0766.0166.5266.46-1.16%51,685
May 30, 202567.7467.8266.9267.3067.24-0.85%83,614
May 29, 202567.5067.8967.1567.8867.820.64%63,667
May 28, 202568.4169.0567.3367.4567.39-1.75%72,660
May 27, 202568.3369.7167.1268.6568.591.45%56,919
May 23, 202567.7468.0066.2767.6767.61-0.78%66,544
May 22, 202568.1568.8167.5568.2068.14-0.83%95,206
May 21, 202570.0570.9068.5568.7768.71-2.87%84,650