QCR Holdings, Inc. QCRH
NASDAQ · United States · Finance
$99.26+1.39 (+1.42%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $99.26 | +1.41% | $97.02 | $99.39 | $96.59 | 143.03K |
| 2026-09-30 | $97.88 | -1.15% | $99.04 | $99.95 | $97.73 | 140.70K |
| 2026-09-29 | $99.02 | -0.96% | $100.01 | $100.50 | $98.23 | 88.90K |
| 2026-09-28 | $99.98 | -0.93% | $100.68 | $101.34 | $99.83 | 75.60K |
| 2026-09-25 | $100.92 | +0.50% | $101.03 | $101.69 | $100.70 | 98.00K |
| 2026-09-24 | $100.42 | +1.26% | $99.60 | $100.61 | $99.42 | 71.10K |
| 2026-09-23 | $99.17 | -0.19% | $99.36 | $99.80 | $98.80 | 102.40K |
| 2026-09-22 | $99.36 | -0.19% | $100.18 | $100.46 | $98.89 | 109.90K |
| 2026-09-21 | $99.55 | -0.43% | $100.28 | $100.89 | $99.55 | 78.00K |
| 2026-09-18 | $99.98 | -0.89% | $99.68 | $100.21 | $97.62 | 277.90K |
| 2026-09-17 | $100.88 | -0.13% | $102.10 | $102.40 | $100.43 | 104.80K |
| 2026-09-16 | $101.01 | -1.67% | $102.47 | $102.97 | $99.32 | 80.00K |
| 2026-09-15 | $102.73 | +0.09% | $102.25 | $103.05 | $101.75 | 88.90K |
| 2026-09-14 | $102.64 | +0.07% | $102.39 | $103.86 | $101.64 | 80.40K |
| 2026-09-11 | $102.57 | +0.63% | $103.04 | $103.53 | $101.65 | 71.10K |
| 2026-09-10 | $101.93 | +0.55% | $101.11 | $102.33 | $100.63 | 108.30K |
| 2026-09-09 | $101.37 | -0.64% | $101.26 | $102.51 | $100.55 | 110.20K |
| 2026-09-08 | $102.02 | -0.65% | $102.09 | $102.93 | $101.68 | 70.90K |
| 2026-09-04 | $102.69 | -0.14% | $101.98 | $103.55 | $101.98 | 80.80K |
| 2026-09-03 | $102.83 | +1.40% | $102.00 | $103.20 | $101.92 | 146.60K |
| 2026-09-02 | $101.41 | +2.43% | $99.30 | $101.80 | $97.01 | 109.50K |
| 2026-09-01 | $99.00 | -0.47% | $99.15 | $100.70 | $98.62 | 129.80K |
| 2026-08-31 | $99.47 | -1.15% | $100.76 | $100.80 | $99.06 | 139.80K |
| 2026-08-28 | $100.63 | -0.14% | $100.86 | $101.86 | $100.01 | 92.20K |
| 2026-08-27 | $100.77 | -0.02% | $100.11 | $101.52 | $99.56 | 89.40K |
| 2026-08-26 | $100.79 | +0.81% | $100.50 | $100.97 | $99.93 | 177.90K |
| 2026-08-25 | $99.98 | -0.91% | $101.23 | $102.36 | $99.42 | 200.90K |
| 2026-08-24 | $100.90 | -0.33% | $101.89 | $102.55 | $100.59 | 144.30K |
| 2026-08-21 | $101.23 | +0.15% | $102.05 | $102.80 | $100.00 | 315.10K |
| 2026-08-20 | $101.08 | -0.06% | $100.39 | $101.91 | $100.27 | 165.80K |
| 2026-08-19 | $101.14 | -2.67% | $103.88 | $104.25 | $101.01 | 129.40K |
| 2026-08-18 | $103.91 | -0.89% | $104.84 | $105.40 | $103.43 | 166.70K |
| 2026-08-17 | $104.84 | -1.61% | $106.07 | $107.35 | $104.52 | 150.20K |
| 2026-08-14 | $106.56 | -0.03% | $106.59 | $108.11 | $106.08 | 107.00K |
| 2026-08-13 | $106.59 | +0.78% | $106.00 | $106.68 | $105.62 | 98.80K |
| 2026-08-12 | $105.76 | +1.37% | $104.55 | $106.00 | $104.55 | 80.50K |
| 2026-08-11 | $104.33 | +0.58% | $103.78 | $104.58 | $102.64 | 81.70K |
| 2026-08-10 | $103.73 | -0.13% | $103.24 | $104.38 | $102.52 | 70.20K |
| 2026-08-07 | $103.87 | -0.45% | $104.08 | $104.38 | $102.85 | 67.70K |
| 2026-08-06 | $104.34 | -0.95% | $105.87 | $105.99 | $103.89 | 80.40K |
| 2026-08-05 | $105.34 | +0.28% | $105.22 | $105.62 | $104.03 | 90.50K |
| 2026-08-04 | $105.05 | +0.62% | $104.18 | $105.74 | $103.91 | 106.90K |
| 2026-08-03 | $104.40 | +1.41% | $104.16 | $106.55 | $103.85 | 105.60K |
| 2026-07-31 | $102.95 | -0.15% | $102.71 | $104.35 | $101.55 | 96.40K |
| 2026-07-30 | $103.10 | +0.16% | $103.00 | $104.00 | $102.47 | 124.00K |
| 2026-07-29 | $102.94 | -0.33% | $102.41 | $104.29 | $102.01 | 124.30K |
| 2026-07-28 | $103.28 | +3.12% | $100.81 | $103.34 | $100.68 | 150.30K |
| 2026-07-27 | $100.16 | +0.01% | $101.64 | $101.83 | $99.98 | 176.10K |
| 2026-07-24 | $100.15 | +2.79% | $98.34 | $101.42 | $97.40 | 210.10K |
| 2026-07-23 | $97.43 | +1.18% | $93.94 | $99.28 | $93.75 | 279.20K |
| 2026-07-22 | $96.29 | -1.19% | $97.26 | $97.26 | $95.54 | 125.90K |
| 2026-07-21 | $97.45 | -0.31% | $97.75 | $98.28 | $95.92 | 106.30K |
| 2026-07-20 | $97.75 | -0.86% | $98.49 | $99.00 | $97.33 | 75.20K |
| 2026-07-17 | $98.60 | -1.55% | $99.15 | $100.30 | $97.71 | 76.90K |
| 2026-07-16 | $100.15 | +3.05% | $97.10 | $100.15 | $97.10 | 80.80K |
| 2026-07-15 | $97.19 | +1.17% | $96.58 | $97.63 | $95.13 | 65.30K |
| 2026-07-14 | $96.07 | -0.76% | $96.93 | $97.74 | $95.65 | 86.80K |
| 2026-07-13 | $96.81 | +0.32% | $96.71 | $97.28 | $95.66 | 65.90K |
| 2026-07-10 | $96.50 | +0.49% | $95.80 | $97.06 | $95.38 | 78.30K |
| 2026-07-09 | $96.03 | +1.60% | $94.64 | $97.14 | $94.48 | 98.80K |
| 2026-07-08 | $94.52 | -1.44% | $95.83 | $96.24 | $93.66 | 135.00K |
| 2026-07-07 | $95.90 | -1.53% | $97.31 | $97.55 | $95.90 | 87.40K |
| 2026-07-06 | $97.39 | +0.77% | $96.16 | $97.85 | $94.73 | 98.20K |
| 2026-07-02 | $96.65 | -2.23% | $98.86 | $99.87 | $96.14 | 86.30K |
| 2026-07-01 | $98.85 | +1.54% | $97.42 | $99.43 | $95.22 | 118.00K |
| 2026-06-30 | $97.35 | +0.73% | $96.86 | $97.58 | $96.08 | 112.00K |
| 2026-06-29 | $96.64 | -1.66% | $98.00 | $98.05 | $96.04 | 134.30K |
| 2026-06-26 | $98.27 | +1.71% | $96.89 | $98.76 | $96.22 | 551.60K |
| 2026-06-25 | $96.62 | +0.41% | $96.00 | $97.16 | $93.87 | 104.90K |
| 2026-06-24 | $96.23 | +0.72% | $95.74 | $96.96 | $93.97 | 150.10K |
| 2026-06-23 | $95.54 | +0.56% | $95.17 | $95.87 | $94.23 | 145.20K |
| 2026-06-22 | $95.01 | +0.05% | $94.96 | $96.76 | $94.50 | 116.60K |
| 2026-06-18 | $94.96 | +0.45% | $95.43 | $96.35 | $94.43 | 139.10K |
| 2026-06-17 | $94.53 | -0.95% | $95.30 | $96.98 | $93.47 | 180.70K |
| 2026-06-16 | $95.44 | +0.77% | $95.15 | $96.12 | $94.38 | 106.70K |
| 2026-06-15 | $94.71 | -1.68% | $96.75 | $97.02 | $94.49 | 71.60K |
| 2026-06-12 | $96.33 | -0.05% | $96.80 | $97.25 | $95.74 | 159.70K |
| 2026-06-11 | $96.38 | +0.95% | $96.25 | $96.80 | $95.17 | 90.50K |
| 2026-06-10 | $95.47 | +0.54% | $95.32 | $96.32 | $92.35 | 126.00K |
| 2026-06-09 | $94.96 | +1.05% | $94.51 | $96.35 | $94.51 | 102.00K |
| 2026-06-08 | $93.97 | +0.46% | $93.50 | $94.87 | $93.50 | 82.10K |
| 2026-06-05 | $93.54 | +0.61% | $92.88 | $94.24 | $92.50 | 73.50K |
| 2026-06-04 | $92.97 | +3.32% | $90.98 | $93.18 | $90.98 | 129.90K |
| 2026-06-03 | $89.98 | -2.61% | $91.65 | $92.01 | $89.46 | 190.50K |
| 2026-06-02 | $92.39 | +2.37% | $90.25 | $92.80 | $90.25 | 117.70K |
| 2026-06-01 | $90.25 | -2.06% | $91.87 | $91.99 | $89.32 | 96.70K |
| 2026-05-29 | $92.15 | +0.84% | $91.38 | $92.48 | $90.81 | 68.80K |
| 2026-05-28 | $91.38 | -0.02% | $90.85 | $91.51 | $90.25 | 56.90K |
| 2026-05-27 | $91.40 | -1.18% | $92.49 | $93.00 | $91.19 | 64.90K |
| 2026-05-26 | $92.49 | +1.77% | $90.99 | $92.81 | $90.99 | 64.50K |