QCRH - QCR Holdings, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201938.6839.3438.3138.3338.3328,997
Sep 19, 20190.06 Dividend
Sep 18, 201938.4338.8537.9738.6938.6370,700
Sep 17, 201938.3538.7437.9438.4738.4127,700
Sep 16, 201938.7439.1037.9938.6838.6245,800
Sep 13, 201938.9039.3638.0839.0839.0241,000
Sep 12, 201938.2639.0037.7938.7638.7039,900
Sep 11, 201937.8738.4937.3838.4338.3750,500
Sep 10, 201936.7637.9636.7637.6837.6235,900
Sep 09, 201935.6937.0335.6736.7936.7341,800
Sep 06, 201935.9736.3235.4235.5135.4526,100
Sep 05, 201935.1436.4235.1435.8235.7639,000
Sep 04, 201935.1435.2734.5634.8034.7545,300
Sep 03, 201934.9735.2034.5134.9334.8839,200
Aug 30, 201935.6035.6035.0435.3135.2621,300
Aug 29, 201935.3835.6535.2735.4435.3927,500
Aug 28, 201934.5135.4734.5135.1035.0526,000
Aug 27, 201935.7235.7234.4234.6434.5944,800
Aug 26, 201934.7035.7734.5835.7135.6538,900
Aug 23, 201935.5535.8234.3834.7134.6643,200
Aug 22, 201936.3536.5835.8035.8035.7434,200
Aug 21, 201936.2236.3335.8336.1436.0831,100
Aug 20, 201936.4236.6136.0936.1836.1231,000
Aug 19, 201937.2037.2036.5436.5936.5363,900
Aug 16, 201935.7636.6635.5036.6436.5828,800
Aug 15, 201935.8735.8735.3935.5535.4931,800
Aug 14, 201935.6436.5835.2835.9335.8730,400
Aug 13, 201936.1337.0436.1336.5836.5226,300
Aug 12, 201936.5536.5836.0036.0836.0231,200
Aug 09, 201936.8237.0336.5636.6036.5422,000
Aug 08, 201935.9637.1935.9636.9036.8446,900
Aug 07, 201935.3835.9935.3835.8435.7822,900
Aug 06, 201935.9036.0835.1535.9135.8546,800
Aug 05, 201936.1036.1035.2435.8735.8151,100
Aug 02, 201936.7636.9836.0336.6236.5636,800
Aug 01, 201938.1738.5336.7937.0236.9671,800
Jul 31, 201939.0039.1138.1638.2638.2098,700
Jul 30, 201937.9039.1337.7338.8838.8255,700
Jul 29, 201938.4138.4937.8537.9737.9134,600
Jul 26, 201937.7038.4437.5638.3238.26152,700
Jul 25, 201937.0238.9037.0237.5037.4491,600
Jul 24, 201935.3837.3533.9836.8536.79129,200
Jul 23, 201933.8234.1833.7434.0333.9822,700
Jul 22, 201933.9134.1533.4833.6733.6216,100
Jul 19, 201933.7134.1733.6233.9233.8748,900
Jul 18, 201933.5133.7833.3233.7133.6630,300
Jul 17, 201933.7133.7733.3433.7033.6528,800
Jul 16, 201933.7934.1933.4633.7533.7034,100
Jul 15, 201934.2934.2933.5733.8433.7929,200
Jul 12, 201933.8934.5133.8034.2334.1829,100
Jul 11, 201933.7933.9233.4633.7533.7029,500
Jul 10, 201934.7634.7633.6933.8633.8125,900
Jul 09, 201934.1434.3333.8634.2934.2415,100
Jul 08, 201934.3834.4034.0934.2634.2127,200
Jul 05, 201934.3734.6634.3734.6034.5537,500
Jul 03, 201934.5234.6134.2434.2934.2424,100
Jul 02, 201934.7134.7133.8134.2634.2130,100
Jul 01, 201935.1735.2034.6134.7434.6960,700
Jun 28, 201934.6435.3433.6634.8734.82304,600
Jun 27, 201933.5234.4733.5234.4734.4272,900
Jun 26, 201933.3433.9433.3433.5733.5228,500
Jun 25, 201933.4433.6832.9133.4733.4228,600
Jun 24, 201933.9433.9433.2933.3133.2670,700
Jun 21, 201934.0534.6733.5033.5833.5352,600
Jun 20, 201934.3934.7433.8934.3634.3140,300
Jun 20, 20190.06 Dividend
Jun 19, 201934.4434.6534.0534.4134.3042,300
Jun 18, 201933.8234.5433.8034.4634.3546,700
Jun 17, 201933.8434.2333.6633.8633.7544,200
Jun 14, 201933.7934.1433.5933.8233.7144,300
Jun 13, 201934.0334.5233.8133.9233.8131,900
Jun 12, 201933.8134.2433.6333.8833.7729,700
Jun 11, 201933.7634.1933.6333.9233.8138,700
Jun 10, 201933.5533.9833.3233.6133.5032,600
Jun 07, 201933.3333.6833.2633.4133.3022,200
Jun 06, 201933.4033.5933.0333.5733.4631,800
Jun 05, 201933.8434.0433.2533.3933.2865,100
Jun 04, 201933.1033.9733.1033.8733.7631,900
Jun 03, 201932.1032.9932.1032.8332.7251,400
May 31, 201932.0832.5931.8832.0831.9749,500
May 30, 201933.0333.1532.0332.4632.3571,400
May 29, 201932.7633.3632.5933.0632.9531,900
May 28, 201933.4233.5832.9633.0732.9628,000
May 24, 201933.1733.4832.8033.4433.3391,800
May 23, 201933.4133.5732.6132.9132.8042,400
May 22, 201934.0834.2033.4333.6833.5711,900
May 21, 201934.4434.5633.9834.1834.0742,800
May 20, 201933.4134.2733.4134.2634.1523,000
May 17, 201933.6834.1033.3033.6433.5338,400
May 16, 201934.3734.6433.8433.9833.8725,200
May 15, 201933.6834.4433.6834.2734.1637,800
May 14, 201933.4034.2533.3634.0733.9620,600
May 13, 201934.4434.4433.1633.3933.2833,000
May 10, 201934.4035.0034.2334.9634.8432,100
May 09, 201933.8834.6733.7334.5334.4240,800
May 08, 201934.0634.3433.8734.1734.0620,200
May 07, 201934.4634.7333.8334.0533.9428,000
May 06, 201933.9235.3933.5534.8234.7124,200
May 03, 201933.8834.3833.8434.3834.27100,600
May 02, 201933.6934.0033.6733.6733.5618,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...