QCR Holdings, Inc. (QCRH)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

55.22

-0.49

(-0.88%)

At close: 04:00PM EDT

55.22

0.00

(0.00%)

After hours:

04:05PM EDT

Time period:

16 June 2023 - 16 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 June 2024	55.07	55.67	54.92	55.22	55.22	40,900
14 June 2024	0.06 Dividend
13 June 2024	56.46	56.46	54.92	55.77	55.71	38,500
12 June 2024	57.00	58.65	56.49	56.75	56.69	61,500
11 June 2024	55.15	55.60	54.86	55.49	55.43	36,200
10 June 2024	55.96	56.10	55.15	55.57	55.51	30,100
07 June 2024	56.34	56.95	55.95	56.13	56.07	98,500
06 June 2024	55.93	56.94	55.40	56.82	56.76	38,200
05 June 2024	55.77	56.34	55.19	56.18	56.12	27,400
04 June 2024	55.58	55.93	55.10	55.64	55.58	39,300
03 June 2024	57.22	57.23	55.35	56.19	56.13	33,300
31 May 2024	56.43	57.04	56.34	56.67	56.61	25,500
30 May 2024	55.90	56.74	55.89	56.29	56.23	22,900
29 May 2024	56.48	56.48	55.37	55.44	55.38	34,200
28 May 2024	58.31	58.31	56.94	57.20	57.14	26,300
24 May 2024	58.17	58.17	57.39	58.02	57.96	32,000
23 May 2024	59.24	59.24	57.38	57.80	57.74	41,300
22 May 2024	59.30	59.39	58.77	59.16	59.10	42,400
21 May 2024	58.24	59.49	58.20	59.41	59.35	53,000
20 May 2024	59.76	60.14	58.34	58.52	58.46	65,300
17 May 2024	60.39	60.88	59.29	59.98	59.92	75,600
16 May 2024	59.01	60.46	58.13	60.05	59.99	39,700
15 May 2024	59.20	59.53	58.90	59.26	59.20	25,300
14 May 2024	59.08	59.08	58.58	58.69	58.63	32,800
13 May 2024	59.79	59.79	58.21	58.38	58.32	30,900
10 May 2024	59.31	59.51	58.98	59.21	59.15	22,700
09 May 2024	58.95	59.57	58.55	59.39	59.33	47,700
08 May 2024	57.50	58.79	57.43	58.65	58.59	25,000
07 May 2024	58.05	58.73	58.03	58.05	57.99	51,600
06 May 2024	57.88	58.32	57.84	57.94	57.88	24,200
03 May 2024	57.94	57.94	57.20	57.29	57.23	33,600
02 May 2024	57.34	57.50	56.66	57.00	56.94	67,400
01 May 2024	55.26	56.94	55.26	56.39	56.33	63,000
30 Apr 2024	54.80	55.56	54.80	54.96	54.90	41,800
29 Apr 2024	56.29	56.54	55.32	55.50	55.44	55,800
26 Apr 2024	57.14	57.96	56.01	56.21	56.15	89,800
25 Apr 2024	57.96	57.96	56.78	57.54	57.48	70,500
24 Apr 2024	56.75	58.64	55.97	58.57	58.51	83,800
23 Apr 2024	58.07	58.71	58.07	58.36	58.30	27,800
22 Apr 2024	57.28	58.04	56.90	57.77	57.71	44,100
19 Apr 2024	55.12	57.39	55.12	57.36	57.30	66,200
18 Apr 2024	54.75	55.73	54.75	55.41	55.35	54,400
17 Apr 2024	55.05	55.51	54.55	54.68	54.62	36,200
16 Apr 2024	55.05	55.08	54.37	54.88	54.82	31,500
15 Apr 2024	56.39	56.84	54.91	55.46	55.40	42,900
12 Apr 2024	55.76	56.13	55.12	56.08	56.02	43,300
11 Apr 2024	55.71	56.20	54.87	56.07	56.01	52,000
10 Apr 2024	57.31	57.31	54.83	55.61	55.55	62,600
09 Apr 2024	58.55	58.86	58.20	58.61	58.55	26,500
08 Apr 2024	58.01	58.60	58.01	58.59	58.53	34,800
05 Apr 2024	57.44	58.08	57.29	57.47	57.41	59,700
04 Apr 2024	58.66	58.97	57.31	57.42	57.36	36,700
03 Apr 2024	57.81	58.74	57.78	57.85	57.79	44,400
02 Apr 2024	58.22	58.89	57.25	58.25	58.19	53,200
01 Apr 2024	60.52	60.52	58.91	59.12	59.06	48,000
28 Mar 2024	59.63	61.07	59.60	60.74	60.67	126,400
27 Mar 2024	57.98	59.84	57.92	59.64	59.58	57,000
26 Mar 2024	57.63	58.10	57.18	57.69	57.63	52,400
25 Mar 2024	57.46	57.96	57.00	57.25	57.19	26,500
22 Mar 2024	58.57	58.57	57.11	57.27	57.21	37,600
21 Mar 2024	58.37	58.79	57.85	58.39	58.33	69,700
20 Mar 2024	55.79	58.77	55.54	58.38	58.32	105,200
19 Mar 2024	55.06	56.35	54.46	56.09	56.03	69,900
18 Mar 2024	55.94	56.18	55.04	55.06	55.00	47,500
15 Mar 2024	55.65	56.89	55.65	55.97	55.91	136,100
14 Mar 2024	56.58	56.58	55.54	55.97	55.91	60,500
14 Mar 2024	0.06 Dividend
13 Mar 2024	56.61	57.28	56.52	56.61	56.49	30,000
12 Mar 2024	56.89	57.08	56.04	56.87	56.75	37,900
11 Mar 2024	57.50	57.50	56.67	57.13	57.01	29,200
08 Mar 2024	58.08	58.47	57.23	57.60	57.48	42,300
07 Mar 2024	57.61	58.00	56.77	57.18	57.06	56,300
06 Mar 2024	57.53	58.34	56.42	57.32	57.20	113,700
05 Mar 2024	57.04	57.99	57.01	57.63	57.51	89,100
04 Mar 2024	57.11	58.29	56.68	56.90	56.78	67,900
01 Mar 2024	56.98	57.53	55.62	56.79	56.67	83,000
29 Feb 2024	57.30	57.80	56.29	57.00	56.88	77,900
28 Feb 2024	56.36	56.69	55.83	56.25	56.13	61,700
27 Feb 2024	56.99	57.67	56.31	56.50	56.38	37,200
26 Feb 2024	57.08	58.03	56.25	56.81	56.69	41,800
23 Feb 2024	56.30	58.07	55.63	57.55	57.43	52,200
22 Feb 2024	56.31	56.96	55.80	56.42	56.30	34,500
21 Feb 2024	56.13	56.73	55.41	56.46	56.34	41,600
20 Feb 2024	56.27	57.08	56.27	56.39	56.27	27,200
16 Feb 2024	57.74	58.25	56.86	56.99	56.87	35,400
15 Feb 2024	56.33	58.58	56.33	58.33	58.21	65,400
14 Feb 2024	55.89	55.89	54.98	55.84	55.72	45,700
13 Feb 2024	56.97	57.43	54.51	55.09	54.97	81,100
12 Feb 2024	57.15	60.00	57.03	59.07	58.94	73,900
09 Feb 2024	56.72	57.72	55.78	57.59	57.47	45,600
08 Feb 2024	56.04	56.82	56.01	56.38	56.26	38,700
07 Feb 2024	56.59	57.43	55.20	56.52	56.40	54,500
06 Feb 2024	56.49	57.37	55.99	56.46	56.34	59,500
05 Feb 2024	56.08	57.57	55.50	56.46	56.34	58,300
02 Feb 2024	56.53	57.80	56.53	56.66	56.54	44,900
01 Feb 2024	58.84	59.16	56.10	57.67	57.55	51,200
31 Jan 2024	60.95	60.95	58.36	58.41	58.29	79,000
30 Jan 2024	62.06	62.94	61.84	61.94	61.81	40,900
29 Jan 2024	61.54	62.45	61.02	62.37	62.24	45,500
26 Jan 2024	60.91	62.00	60.52	61.58	61.45	74,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,974.80-27.70(-0.35%)

ASX 2007,724.30-25.40(-0.33%)

AUD/USD0.6618-0.0020(-0.30%)

OIL78.49-0.13(-0.17%)

GOLD2,348.40+30.40(+1.31%)

Bitcoin AUD100,279.19+202.81(+0.20%)

QCR Holdings, Inc. (QCRH)

ALL ORDS
7,974.80
-27.70(-0.35%)

ASX 200
7,724.30
-25.40(-0.33%)

AUD/USD
0.6618
-0.0020(-0.30%)

OIL
78.49
-0.13(-0.17%)

GOLD
2,348.40
+30.40(+1.31%)

Bitcoin AUD
100,279.19
+202.81(+0.20%)