QCRH - QCR Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202042.9642.9642.3242.4242.4222,300
Jan 16, 202042.5042.9242.4642.7042.7034,600
Jan 15, 202042.3042.5042.0442.2642.2651,100
Jan 14, 202042.6042.8342.2742.3742.3733,100
Jan 13, 202042.3342.7541.9542.7542.7525,600
Jan 10, 202042.5742.6442.0742.3842.3837,700
Jan 09, 202042.7542.7542.2342.4742.4755,100
Jan 08, 202042.4342.9942.3242.7542.7538,500
Jan 07, 202042.4342.6242.0042.4142.4147,300
Jan 06, 202042.7042.7042.3142.6542.6556,600
Jan 03, 202042.7543.0542.2742.9542.9558,500
Jan 02, 202044.0744.0742.9243.2043.2056,600
Dec 31, 201944.0244.2543.3543.8643.8696,600
Dec 30, 201943.5644.7243.5644.0844.0870,200
Dec 27, 201943.4343.7142.2543.3443.3434,200
Dec 26, 201943.3143.5743.0343.3743.3728,100
Dec 24, 201943.1343.2442.9443.1143.1126,800
Dec 23, 201943.3743.3742.8843.1743.1732,100
Dec 20, 201943.1644.7643.1543.4843.48113,400
Dec 19, 201943.0343.2242.8943.0543.0534,900
Dec 19, 20190.06 Dividend
Dec 18, 201943.8443.8543.2143.4843.4251,700
Dec 17, 201943.1143.7042.9643.6943.6350,100
Dec 16, 201942.8143.6742.4943.4143.3567,200
Dec 13, 201942.6142.9942.1542.6242.5646,300
Dec 12, 201942.1442.9842.1442.8442.7841,700
Dec 11, 201942.0442.3741.5242.1742.1135,200
Dec 10, 201941.9041.9941.7241.9941.9335,700
Dec 09, 201941.8941.9541.5241.8641.8033,200
Dec 06, 201941.9742.1441.6941.9041.8449,900
Dec 05, 201941.5441.7541.4741.6341.5722,300
Dec 04, 201941.2341.4841.2241.4741.4132,600
Dec 03, 201941.0541.1539.4141.0641.0033,500
Dec 02, 201941.8841.9041.2541.4041.3440,600
Nov 29, 201941.7641.9341.3441.8041.7419,000
Nov 27, 201941.9042.1141.6242.0041.9453,900
Nov 26, 201941.8541.9041.4441.7641.7054,500
Nov 25, 201941.2342.0341.1641.8641.8054,700
Nov 22, 201941.1341.2640.7141.1741.1137,700
Nov 21, 201941.0941.1640.6040.9740.9142,000
Nov 20, 201941.4041.4740.8441.1641.1054,600
Nov 19, 201941.2841.6140.9641.3941.3354,200
Nov 18, 201941.1141.1640.5641.0340.9726,600
Nov 15, 201941.3641.3840.8341.1741.1126,100
Nov 14, 201940.7841.4740.7841.0941.0323,600
Nov 13, 201941.1041.2440.7841.0540.9934,400
Nov 12, 201941.4441.6441.1741.4941.4325,100
Nov 11, 201941.5741.8341.1241.3841.3227,400
Nov 08, 201941.6042.0141.5741.8241.7638,000
Nov 07, 201942.0042.4041.5941.7541.6931,000
Nov 06, 201941.5441.7141.2241.5941.5343,000
Nov 05, 201941.4941.9341.0941.5641.5043,800
Nov 04, 201941.0641.4141.0441.3241.2626,000
Nov 01, 201940.7741.0740.6040.9740.9149,500
Oct 31, 201940.8140.8140.0140.5840.5236,500
Oct 30, 201941.4241.5040.0740.9840.9245,300
Oct 29, 201941.0041.4941.0041.4241.3682,200
Oct 28, 201939.8841.3039.8841.2641.20110,700
Oct 25, 201939.9640.7439.0439.2039.15245,100
Oct 24, 201940.0040.0039.3939.8839.8259,300
Oct 23, 201939.2439.4939.0639.3239.2753,900
Oct 22, 201939.1939.6638.8539.2539.2031,400
Oct 21, 201938.5839.4438.5839.1239.0772,300
Oct 18, 201938.0638.4737.9738.1938.14121,600
Oct 17, 201938.4038.5138.0838.2138.1658,200
Oct 16, 201938.3138.6537.9838.2638.2143,800
Oct 15, 201938.2538.8338.0938.3938.3443,000
Oct 14, 201937.8538.1037.5637.9837.9332,100
Oct 11, 201938.1038.8837.8637.8637.8152,700
Oct 10, 201937.4237.9037.1037.5637.5135,600
Oct 09, 201937.2237.5636.9437.4237.3739,900
Oct 08, 201937.6037.6036.9436.9936.9426,000
Oct 07, 201937.2238.1437.2237.8837.8342,200
Oct 04, 201937.1937.5636.9537.5037.4522,700
Oct 03, 201937.1437.3036.7637.1537.1026,500
Oct 02, 201937.2637.4336.8237.3937.3425,100
Oct 01, 201938.3738.4737.1737.4037.3545,400
Sep 30, 201938.1238.2537.9437.9837.9341,200
Sep 27, 201937.9838.4237.8238.0037.9535,200
Sep 26, 201938.1438.1637.4437.4737.4227,000
Sep 25, 201938.0238.6138.0238.5238.4719,400
Sep 24, 201938.5838.5837.5637.7937.7435,600
Sep 23, 201938.0638.6737.7638.6238.5733,500
Sep 20, 201938.3239.0938.1738.4138.36106,300
Sep 19, 201938.6839.3438.3138.3338.2829,400
Sep 19, 20190.06 Dividend
Sep 18, 201938.4338.8537.9738.6938.5870,700
Sep 17, 201938.3538.7437.9438.4738.3627,700
Sep 16, 201938.7439.1037.9938.6838.5745,800
Sep 13, 201938.9039.3638.0839.0838.9741,000
Sep 12, 201938.2639.0037.7938.7638.6539,900
Sep 11, 201937.8738.4937.3838.4338.3250,500
Sep 10, 201936.7637.9636.7637.6837.5735,900
Sep 09, 201935.6937.0335.6736.7936.6841,800
Sep 06, 201935.9736.3235.4235.5135.4126,100
Sep 05, 201935.1436.4235.1435.8235.7239,000
Sep 04, 201935.1435.2734.5634.8034.7045,300
Sep 03, 201934.9735.2034.5134.9334.8339,200
Aug 30, 201935.6035.6035.0435.3135.2121,300
Aug 29, 201935.3835.6535.2735.4435.3427,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...