NasdaqGM - Nasdaq Real Time Price USD

QCR Holdings, Inc. (QCRH)

Compare
88.37 -1.28 (-1.43%)
At close: December 13 at 4:00:01 PM EST
88.37 0.00 (0.00%)
After hours: December 13 at 4:02:05 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 89.39 90.09 87.94 88.37 88.37 48,800
Dec 13, 2024 0.06 Dividend
Dec 12, 2024 90.35 90.40 89.03 89.71 89.65 55,900
Dec 11, 2024 89.84 91.49 89.23 90.40 90.34 106,200
Dec 10, 2024 88.47 90.25 87.90 88.67 88.61 101,000
Dec 9, 2024 90.65 90.65 88.25 88.47 88.41 83,100
Dec 6, 2024 91.02 91.41 89.70 90.39 90.33 55,200
Dec 5, 2024 91.13 92.31 90.30 90.62 90.56 82,100
Dec 4, 2024 90.85 91.50 90.05 91.11 91.05 89,500
Dec 3, 2024 91.72 91.99 90.22 90.56 90.50 68,800
Dec 2, 2024 92.55 92.90 90.73 91.82 91.76 48,200
Nov 29, 2024 93.53 93.57 91.89 92.11 92.05 46,700
Nov 27, 2024 94.47 95.00 93.22 93.51 93.45 76,400
Nov 26, 2024 92.36 94.55 91.80 93.84 93.78 83,200
Nov 25, 2024 93.00 96.08 92.88 93.24 93.18 68,900
Nov 22, 2024 91.12 92.87 90.90 92.67 92.61 48,600
Nov 21, 2024 89.91 91.75 89.85 90.94 90.88 40,300
Nov 20, 2024 89.37 89.88 88.01 89.31 89.25 46,500
Nov 19, 2024 87.53 89.31 85.00 89.29 89.23 49,300
Nov 18, 2024 89.90 90.10 88.91 88.91 88.85 68,300
Nov 15, 2024 91.55 92.09 89.53 89.89 89.83 69,300
Nov 14, 2024 91.68 92.38 90.51 91.05 90.99 63,500
Nov 13, 2024 92.80 93.72 91.22 91.26 91.20 65,900
Nov 12, 2024 91.80 93.11 91.65 92.00 91.94 61,700
Nov 11, 2024 90.75 92.92 90.14 91.84 91.78 114,200
Nov 8, 2024 88.82 89.80 88.29 88.98 88.92 73,400
Nov 7, 2024 90.11 90.80 87.73 88.24 88.18 87,400
Nov 6, 2024 85.51 91.80 83.72 91.24 91.18 249,500
Nov 5, 2024 79.63 81.14 79.63 80.78 80.73 89,700
Nov 4, 2024 78.42 79.68 76.80 79.46 79.41 70,500
Nov 1, 2024 79.61 80.39 78.19 78.37 78.32 39,300
Oct 31, 2024 81.29 81.38 78.93 79.10 79.05 53,500
Oct 30, 2024 80.67 83.12 80.17 81.29 81.24 71,000
Oct 29, 2024 80.83 81.93 80.83 81.09 81.04 71,800
Oct 28, 2024 79.75 82.06 79.68 81.46 81.41 73,200
Oct 25, 2024 79.01 79.15 77.25 78.66 78.61 72,600
Oct 24, 2024 79.75 80.29 77.60 78.16 78.11 85,000
Oct 23, 2024 78.31 79.48 77.32 78.05 78.00 65,900
Oct 22, 2024 77.65 79.11 77.64 78.96 78.91 40,400
Oct 21, 2024 80.76 80.76 77.80 77.91 77.86 49,900
Oct 18, 2024 81.90 81.90 80.66 80.79 80.74 59,200
Oct 17, 2024 81.27 82.00 80.76 81.72 81.67 89,400
Oct 16, 2024 80.58 81.85 79.77 81.55 81.50 78,300
Oct 15, 2024 78.68 81.58 77.99 79.62 79.57 121,300
Oct 14, 2024 77.91 78.57 77.06 78.19 78.14 43,200
Oct 11, 2024 75.04 78.13 75.04 77.83 77.78 60,700
Oct 10, 2024 74.45 74.95 74.21 74.79 74.74 31,600
Oct 9, 2024 74.03 75.57 73.77 75.19 75.14 58,600
Oct 8, 2024 74.44 74.68 73.94 74.32 74.27 41,600
Oct 7, 2024 74.58 75.05 73.82 74.02 73.97 137,500
Oct 4, 2024 73.93 75.08 73.72 75.05 75.00 71,100
Oct 3, 2024 72.49 73.41 70.97 72.77 72.72 73,400
Oct 2, 2024 72.67 73.80 72.06 72.35 72.30 54,000
Oct 1, 2024 73.59 73.59 71.74 72.73 72.68 70,500
Sep 30, 2024 72.33 74.44 72.33 74.03 73.98 49,300
Sep 27, 2024 73.46 74.00 72.32 72.33 72.28 31,000
Sep 26, 2024 73.68 73.73 72.76 72.88 72.83 36,800
Sep 25, 2024 74.34 74.34 72.83 72.85 72.80 43,900
Sep 24, 2024 74.82 75.37 73.84 74.16 74.11 49,700
Sep 23, 2024 75.69 76.08 74.17 74.50 74.45 48,700
Sep 20, 2024 77.21 77.21 75.25 75.54 75.49 158,000
Sep 19, 2024 77.12 78.08 76.16 77.97 77.92 68,200
Sep 18, 2024 75.12 78.20 74.23 75.33 75.28 59,500
Sep 17, 2024 75.26 76.69 74.69 75.28 75.23 59,300
Sep 16, 2024 74.54 75.72 72.83 74.70 74.65 72,600
Sep 13, 2024 0.06 Dividend
Sep 13, 2024 74.38 74.76 73.71 74.28 74.23 73,400
Sep 12, 2024 73.97 73.97 72.27 73.48 73.37 65,600
Sep 11, 2024 73.18 73.57 71.06 73.36 73.25 66,600
Sep 10, 2024 73.38 73.68 72.19 73.42 73.31 49,600
Sep 9, 2024 73.24 74.01 72.75 72.88 72.77 50,400
Sep 6, 2024 74.82 74.82 72.85 73.06 72.95 56,300
Sep 5, 2024 75.72 75.74 73.75 74.21 74.10 124,000
Sep 4, 2024 76.37 77.10 74.75 75.11 75.00 37,300
Sep 3, 2024 76.81 77.68 76.65 76.65 76.54 79,500
Aug 30, 2024 77.45 77.45 76.38 77.13 77.02 90,500
Aug 29, 2024 77.65 77.88 76.41 76.90 76.79 65,600
Aug 28, 2024 77.00 78.33 76.27 76.90 76.79 107,500
Aug 27, 2024 76.46 77.47 76.09 76.95 76.84 41,800
Aug 26, 2024 77.40 77.41 76.32 76.71 76.60 83,400
Aug 23, 2024 72.39 76.98 72.39 76.46 76.35 92,200
Aug 22, 2024 71.51 72.52 71.11 71.97 71.86 61,900
Aug 21, 2024 72.19 72.19 71.00 71.73 71.62 42,300
Aug 20, 2024 72.11 72.11 71.13 71.53 71.42 62,500
Aug 19, 2024 72.43 72.45 71.58 72.00 71.89 72,000
Aug 16, 2024 71.43 73.49 71.43 72.17 72.06 37,000
Aug 15, 2024 70.98 72.88 70.77 71.43 71.32 67,600
Aug 14, 2024 70.52 70.52 68.69 69.27 69.17 36,700
Aug 13, 2024 69.36 70.43 68.39 70.33 70.23 51,600
Aug 12, 2024 70.55 70.89 68.75 69.07 68.97 34,700
Aug 9, 2024 70.19 70.59 69.31 70.11 70.01 49,500
Aug 8, 2024 70.42 71.15 69.77 70.45 70.35 35,100
Aug 7, 2024 71.02 72.02 69.08 69.65 69.55 50,900
Aug 6, 2024 69.38 71.27 68.89 70.24 70.14 94,300
Aug 5, 2024 68.09 70.21 67.28 69.38 69.28 94,800
Aug 2, 2024 70.98 72.29 69.87 71.49 71.38 82,300
Aug 1, 2024 76.45 76.54 72.94 73.49 73.38 99,900
Jul 31, 2024 77.08 79.61 75.12 76.44 76.33 136,100
Jul 30, 2024 75.99 77.54 75.82 77.08 76.97 97,200
Jul 29, 2024 76.50 76.75 74.50 75.46 75.35 75,900
Jul 26, 2024 76.28 76.97 74.02 75.95 75.84 114,700
Jul 25, 2024 72.48 75.71 69.60 75.06 74.95 179,700
Jul 24, 2024 71.31 72.30 69.90 70.24 70.14 83,000
Jul 23, 2024 69.35 72.41 69.19 72.00 71.89 80,600
Jul 22, 2024 68.14 70.19 67.34 69.70 69.60 64,000
Jul 19, 2024 67.75 69.45 66.80 68.13 68.03 180,300
Jul 18, 2024 68.45 69.91 66.62 67.99 67.89 84,100
Jul 17, 2024 67.98 70.00 67.20 69.03 68.93 135,500
Jul 16, 2024 65.56 68.72 65.56 68.68 68.58 110,200
Jul 15, 2024 64.00 66.25 64.00 65.50 65.40 99,900
Jul 12, 2024 63.11 64.23 62.57 63.48 63.39 81,300
Jul 11, 2024 60.54 63.43 60.54 63.05 62.96 117,700
Jul 10, 2024 59.48 60.48 59.25 60.37 60.28 44,700
Jul 9, 2024 58.87 59.38 58.53 59.36 59.27 33,800
Jul 8, 2024 58.42 59.41 58.42 59.00 58.91 35,300
Jul 5, 2024 58.13 58.61 57.43 57.76 57.67 32,400
Jul 3, 2024 59.65 59.83 58.28 58.32 58.23 28,100
Jul 2, 2024 59.08 59.73 59.00 59.70 59.61 35,900
Jul 1, 2024 60.00 60.19 58.75 58.98 58.89 61,000
Jun 28, 2024 58.00 60.15 58.00 60.00 59.91 321,800
Jun 27, 2024 57.85 57.95 57.16 57.62 57.53 27,900
Jun 26, 2024 55.75 57.65 55.75 57.48 57.39 70,400
Jun 25, 2024 55.92 56.62 55.73 56.24 56.16 75,000
Jun 24, 2024 55.88 56.73 55.80 56.20 56.12 21,800
Jun 21, 2024 55.67 55.78 55.12 55.65 55.57 102,700
Jun 20, 2024 55.64 56.33 55.45 55.45 55.37 30,600
Jun 18, 2024 56.03 56.26 55.90 56.22 56.14 32,100
Jun 17, 2024 55.24 55.95 54.75 55.95 55.87 36,700
Jun 14, 2024 0.06 Dividend
Jun 14, 2024 55.07 55.67 54.92 55.22 55.14 40,900
Jun 13, 2024 56.46 56.46 54.92 55.77 55.63 38,500
Jun 12, 2024 57.00 58.65 56.49 56.75 56.60 61,500
Jun 11, 2024 55.15 55.60 54.86 55.49 55.35 36,200
Jun 10, 2024 55.96 56.10 55.15 55.57 55.43 30,100
Jun 7, 2024 56.34 56.95 55.95 56.13 55.99 98,500
Jun 6, 2024 55.93 56.94 55.40 56.82 56.67 38,200
Jun 5, 2024 55.77 56.34 55.19 56.18 56.04 27,400
Jun 4, 2024 55.58 55.93 55.10 55.64 55.50 39,300
Jun 3, 2024 57.22 57.23 55.35 56.19 56.05 33,300
May 31, 2024 56.43 57.04 56.34 56.67 56.52 25,500
May 30, 2024 55.90 56.74 55.89 56.29 56.15 22,900
May 29, 2024 56.48 56.48 55.37 55.44 55.30 34,200
May 28, 2024 58.31 58.31 56.94 57.20 57.05 26,300
May 24, 2024 58.17 58.17 57.39 58.02 57.87 32,000
May 23, 2024 59.24 59.24 57.38 57.80 57.65 41,300
May 22, 2024 59.30 59.39 58.77 59.16 59.01 42,400
May 21, 2024 58.24 59.49 58.20 59.41 59.26 53,000
May 20, 2024 59.76 60.14 58.34 58.52 58.37 65,300
May 17, 2024 60.39 60.88 59.29 59.98 59.83 75,600
May 16, 2024 59.01 60.46 58.13 60.05 59.90 39,700
May 15, 2024 59.20 59.53 58.90 59.26 59.11 25,300
May 14, 2024 59.08 59.08 58.58 58.69 58.54 32,800
May 13, 2024 59.79 59.79 58.21 58.38 58.23 30,900
May 10, 2024 59.31 59.51 58.98 59.21 59.06 22,700
May 9, 2024 58.95 59.57 58.55 59.39 59.24 47,700
May 8, 2024 57.50 58.79 57.43 58.65 58.50 25,000
May 7, 2024 58.05 58.73 58.03 58.05 57.90 51,600
May 6, 2024 57.88 58.32 57.84 57.94 57.79 24,200
May 3, 2024 57.94 57.94 57.20 57.29 57.14 33,600
May 2, 2024 57.34 57.50 56.66 57.00 56.85 67,400
May 1, 2024 55.26 56.94 55.26 56.39 56.25 63,000
Apr 30, 2024 54.80 55.56 54.80 54.96 54.82 41,800
Apr 29, 2024 56.29 56.54 55.32 55.50 55.36 55,800
Apr 26, 2024 57.14 57.96 56.01 56.21 56.07 89,800
Apr 25, 2024 57.96 57.96 56.78 57.54 57.39 70,500
Apr 24, 2024 56.75 58.64 55.97 58.57 58.42 83,800
Apr 23, 2024 58.07 58.71 58.07 58.36 58.21 27,800
Apr 22, 2024 57.28 58.04 56.90 57.77 57.62 44,100
Apr 19, 2024 55.12 57.39 55.12 57.36 57.21 66,200
Apr 18, 2024 54.75 55.73 54.75 55.41 55.27 54,400
Apr 17, 2024 55.05 55.51 54.55 54.68 54.54 36,200
Apr 16, 2024 55.05 55.08 54.37 54.88 54.74 31,500
Apr 15, 2024 56.39 56.84 54.91 55.46 55.32 42,900
Apr 12, 2024 55.76 56.13 55.12 56.08 55.94 43,300
Apr 11, 2024 55.71 56.20 54.87 56.07 55.93 52,000
Apr 10, 2024 57.31 57.31 54.83 55.61 55.47 62,600
Apr 9, 2024 58.55 58.86 58.20 58.61 58.46 26,500
Apr 8, 2024 58.01 58.60 58.01 58.59 58.44 34,800
Apr 5, 2024 57.44 58.08 57.29 57.47 57.32 59,700
Apr 4, 2024 58.66 58.97 57.31 57.42 57.27 36,700
Apr 3, 2024 57.81 58.74 57.78 57.85 57.70 44,400
Apr 2, 2024 58.22 58.89 57.25 58.25 58.10 53,200
Apr 1, 2024 60.52 60.52 58.91 59.12 58.97 48,000
Mar 28, 2024 59.63 61.07 59.60 60.74 60.58 126,400
Mar 27, 2024 57.98 59.84 57.92 59.64 59.49 57,000
Mar 26, 2024 57.63 58.10 57.18 57.69 57.54 52,400
Mar 25, 2024 57.46 57.96 57.00 57.25 57.10 26,500
Mar 22, 2024 58.57 58.57 57.11 57.27 57.12 37,600
Mar 21, 2024 58.37 58.79 57.85 58.39 58.24 69,700
Mar 20, 2024 55.79 58.77 55.54 58.38 58.23 105,200
Mar 19, 2024 55.06 56.35 54.46 56.09 55.95 69,900
Mar 18, 2024 55.94 56.18 55.04 55.06 54.92 47,500
Mar 15, 2024 55.65 56.89 55.65 55.97 55.83 136,100
Mar 14, 2024 0.06 Dividend
Mar 14, 2024 56.58 56.58 55.54 55.97 55.83 60,500
Mar 13, 2024 56.61 57.28 56.52 56.61 56.41 30,000
Mar 12, 2024 56.89 57.08 56.04 56.87 56.66 37,900
Mar 11, 2024 57.50 57.50 56.67 57.13 56.92 29,200
Mar 8, 2024 58.08 58.47 57.23 57.60 57.39 42,300
Mar 7, 2024 57.61 58.00 56.77 57.18 56.97 56,300
Mar 6, 2024 57.53 58.34 56.42 57.32 57.11 113,700
Mar 5, 2024 57.04 57.99 57.01 57.63 57.42 89,100
Mar 4, 2024 57.11 58.29 56.68 56.90 56.69 67,900
Mar 1, 2024 56.98 57.53 55.62 56.79 56.58 83,000
Feb 29, 2024 57.30 57.80 56.29 57.00 56.79 77,900
Feb 28, 2024 56.36 56.69 55.83 56.25 56.05 61,700
Feb 27, 2024 56.99 57.67 56.31 56.50 56.30 37,200
Feb 26, 2024 57.08 58.03 56.25 56.81 56.60 41,800
Feb 23, 2024 56.30 58.07 55.63 57.55 57.34 52,200
Feb 22, 2024 56.31 56.96 55.80 56.42 56.22 34,500
Feb 21, 2024 56.13 56.73 55.41 56.46 56.26 41,600
Feb 20, 2024 56.27 57.08 56.27 56.39 56.19 27,200
Feb 16, 2024 57.74 58.25 56.86 56.99 56.78 35,400
Feb 15, 2024 56.33 58.58 56.33 58.33 58.12 65,400
Feb 14, 2024 55.89 55.89 54.98 55.84 55.64 45,700
Feb 13, 2024 56.97 57.43 54.51 55.09 54.89 81,100
Feb 12, 2024 57.15 60.00 57.03 59.07 58.86 73,900
Feb 9, 2024 56.72 57.72 55.78 57.59 57.38 45,600
Feb 8, 2024 56.04 56.82 56.01 56.38 56.18 38,700
Feb 7, 2024 56.59 57.43 55.20 56.52 56.32 54,500
Feb 6, 2024 56.49 57.37 55.99 56.46 56.26 59,500
Feb 5, 2024 56.08 57.57 55.50 56.46 56.26 58,300
Feb 2, 2024 56.53 57.80 56.53 56.66 56.46 44,900
Feb 1, 2024 58.84 59.16 56.10 57.67 57.46 51,200
Jan 31, 2024 60.95 60.95 58.36 58.41 58.20 79,000
Jan 30, 2024 62.06 62.94 61.84 61.94 61.72 40,900
Jan 29, 2024 61.54 62.45 61.02 62.37 62.14 45,500
Jan 26, 2024 60.91 62.00 60.52 61.58 61.36 74,400
Jan 25, 2024 61.25 61.25 59.55 61.09 60.87 96,000
Jan 24, 2024 59.49 61.91 59.25 60.43 60.21 173,000
Jan 23, 2024 58.21 58.21 56.41 56.62 56.42 35,600
Jan 22, 2024 56.61 57.73 56.61 57.72 57.51 37,900
Jan 19, 2024 55.22 56.15 54.66 56.00 55.80 44,600
Jan 18, 2024 54.93 55.16 54.32 54.86 54.66 35,200
Jan 17, 2024 53.22 54.67 53.22 54.67 54.47 42,900
Jan 16, 2024 54.71 54.98 53.67 53.90 53.71 58,100
Jan 12, 2024 56.74 56.90 55.01 55.47 55.27 41,100
Jan 11, 2024 55.58 56.19 54.66 56.04 55.84 50,600
Jan 10, 2024 55.53 56.24 55.40 56.05 55.85 49,100
Jan 9, 2024 56.38 56.58 55.67 55.81 55.61 36,500
Jan 8, 2024 56.88 57.20 56.30 57.20 56.99 28,400
Jan 5, 2024 56.62 57.93 56.53 56.76 56.55 56,000
Jan 4, 2024 56.86 57.86 56.86 57.13 56.92 35,500
Jan 3, 2024 58.00 58.36 56.31 56.51 56.31 52,500
Jan 2, 2024 57.76 59.44 57.75 58.45 58.24 55,700
Dec 29, 2023 59.37 59.60 58.39 58.39 58.18 41,400
Dec 28, 2023 59.66 60.64 59.37 59.65 59.43 28,400
Dec 27, 2023 59.75 60.35 58.93 59.79 59.57 32,600
Dec 26, 2023 59.17 60.40 58.80 59.73 59.51 39,200
Dec 22, 2023 59.18 59.60 58.58 59.03 58.82 36,000
Dec 21, 2023 58.79 58.79 58.09 58.70 58.49 44,200
Dec 20, 2023 59.70 60.84 58.23 58.41 58.20 124,900
Dec 19, 2023 58.60 59.71 56.86 59.58 59.36 67,800
Dec 18, 2023 58.36 58.64 57.41 58.26 58.05 63,900
Dec 15, 2023 59.70 59.70 57.85 58.01 57.80 149,000
Dec 14, 2023 0.06 Dividend
Dec 14, 2023 59.11 61.03 58.46 59.19 58.98 74,700

Related Tickers

HBCP Home Bancorp, Inc.
49.37
-0.46%
 
CTBI Community Trust Bancorp, Inc.
57.79
-0.22%
 
PGC Peapack-Gladstone Financial Corporation
35.37
-0.62%
 
MOFG MidWestOne Financial Group, Inc.
32.43
-0.55%
 
SMBC Southern Missouri Bancorp, Inc.
63.44
-1.75%
 
OVLY Oak Valley Bancorp
30.26
-1.43%
 
GBFH GBank Financial Holdings Inc.
34.55
-1.85%
 
FCCO First Community Corporation
25.95
0.00%
 
RVSB Riverview Bancorp, Inc.
5.88
+0.51%
 
BRBS Blue Ridge Bankshares, Inc.
3.3400
-0.60%