NasdaqGM - Delayed Quote USD

QCR Holdings, Inc. (QCRH)

57.36 +1.95 (+3.52%)
At close: April 19 at 4:00 PM EDT
57.36 0.00 (0.00%)
After hours: April 19 at 4:03 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 55.12 57.39 55.12 57.36 57.36 66,200
Apr 18, 2024 54.75 55.73 54.75 55.41 55.41 54,400
Apr 17, 2024 55.05 55.51 54.55 54.68 54.68 36,200
Apr 16, 2024 55.05 55.08 54.37 54.88 54.88 31,500
Apr 15, 2024 56.39 56.84 54.91 55.46 55.46 42,900
Apr 12, 2024 55.76 56.13 55.12 56.08 56.08 43,300
Apr 11, 2024 55.71 56.20 54.87 56.07 56.07 52,000
Apr 10, 2024 57.31 57.31 54.83 55.61 55.61 62,600
Apr 9, 2024 58.55 58.86 58.20 58.61 58.61 26,500
Apr 8, 2024 58.01 58.60 58.01 58.59 58.59 34,800
Apr 5, 2024 57.44 58.08 57.29 57.47 57.47 59,700
Apr 4, 2024 58.66 58.97 57.31 57.42 57.42 36,700
Apr 3, 2024 57.81 58.74 57.78 57.85 57.85 44,400
Apr 2, 2024 58.22 58.89 57.25 58.25 58.25 53,200
Apr 1, 2024 60.52 60.52 58.91 59.12 59.12 48,000
Mar 28, 2024 59.63 61.07 59.60 60.74 60.74 126,400
Mar 27, 2024 57.98 59.84 57.92 59.64 59.64 57,000
Mar 26, 2024 57.63 58.10 57.18 57.69 57.69 52,400
Mar 25, 2024 57.46 57.96 57.00 57.25 57.25 26,500
Mar 22, 2024 58.57 58.57 57.11 57.27 57.27 37,600
Mar 21, 2024 58.37 58.79 57.85 58.39 58.39 69,700
Mar 20, 2024 55.79 58.77 55.54 58.38 58.38 105,200
Mar 19, 2024 55.06 56.35 54.46 56.09 56.09 69,900
Mar 18, 2024 55.94 56.18 55.04 55.06 55.06 47,500
Mar 15, 2024 55.65 56.89 55.65 55.97 55.97 136,100
Mar 14, 2024 0.06 Dividend
Mar 14, 2024 56.58 56.58 55.54 55.97 55.97 60,500
Mar 13, 2024 56.61 57.28 56.52 56.61 56.55 30,000
Mar 12, 2024 56.89 57.08 56.04 56.87 56.81 37,900
Mar 11, 2024 57.50 57.50 56.67 57.13 57.07 29,200
Mar 8, 2024 58.08 58.47 57.23 57.60 57.54 42,300
Mar 7, 2024 57.61 58.00 56.77 57.18 57.12 56,300
Mar 6, 2024 57.53 58.34 56.42 57.32 57.26 113,700
Mar 5, 2024 57.04 57.99 57.01 57.63 57.57 89,100
Mar 4, 2024 57.11 58.29 56.68 56.90 56.84 67,900
Mar 1, 2024 56.98 57.53 55.62 56.79 56.73 83,000
Feb 29, 2024 57.30 57.80 56.29 57.00 56.94 77,900
Feb 28, 2024 56.36 56.69 55.83 56.25 56.19 61,700
Feb 27, 2024 56.99 57.67 56.31 56.50 56.44 37,200
Feb 26, 2024 57.08 58.03 56.25 56.81 56.75 41,800
Feb 23, 2024 56.30 58.07 55.63 57.55 57.49 52,200
Feb 22, 2024 56.31 56.96 55.80 56.42 56.36 34,500
Feb 21, 2024 56.13 56.73 55.41 56.46 56.40 41,600
Feb 20, 2024 56.27 57.08 56.27 56.39 56.33 27,200
Feb 16, 2024 57.74 58.25 56.86 56.99 56.93 35,400
Feb 15, 2024 56.33 58.58 56.33 58.33 58.27 65,400
Feb 14, 2024 55.89 55.89 54.98 55.84 55.78 45,700
Feb 13, 2024 56.97 57.43 54.51 55.09 55.03 81,100
Feb 12, 2024 57.15 60.00 57.03 59.07 59.01 73,900
Feb 9, 2024 56.72 57.72 55.78 57.59 57.53 45,600
Feb 8, 2024 56.04 56.82 56.01 56.38 56.32 38,700
Feb 7, 2024 56.59 57.43 55.20 56.52 56.46 54,500
Feb 6, 2024 56.49 57.37 55.99 56.46 56.40 59,500
Feb 5, 2024 56.08 57.57 55.50 56.46 56.40 58,300
Feb 2, 2024 56.53 57.80 56.53 56.66 56.60 44,900
Feb 1, 2024 58.84 59.16 56.10 57.67 57.61 51,200
Jan 31, 2024 60.95 60.95 58.36 58.41 58.35 79,000
Jan 30, 2024 62.06 62.94 61.84 61.94 61.87 40,900
Jan 29, 2024 61.54 62.45 61.02 62.37 62.30 45,500
Jan 26, 2024 60.91 62.00 60.52 61.58 61.51 74,400
Jan 25, 2024 61.25 61.25 59.55 61.09 61.03 96,000
Jan 24, 2024 59.49 61.91 59.25 60.43 60.37 173,000
Jan 23, 2024 58.21 58.21 56.41 56.62 56.56 35,600
Jan 22, 2024 56.61 57.73 56.61 57.72 57.66 37,900
Jan 19, 2024 55.22 56.15 54.66 56.00 55.94 44,600
Jan 18, 2024 54.93 55.16 54.32 54.86 54.80 35,200
Jan 17, 2024 53.22 54.67 53.22 54.67 54.61 42,900
Jan 16, 2024 54.71 54.98 53.67 53.90 53.84 58,100
Jan 12, 2024 56.74 56.90 55.01 55.47 55.41 41,100
Jan 11, 2024 55.58 56.19 54.66 56.04 55.98 50,600
Jan 10, 2024 55.53 56.24 55.40 56.05 55.99 49,100
Jan 9, 2024 56.38 56.58 55.67 55.81 55.75 36,500
Jan 8, 2024 56.88 57.20 56.30 57.20 57.14 28,400
Jan 5, 2024 56.62 57.93 56.53 56.76 56.70 56,000
Jan 4, 2024 56.86 57.86 56.86 57.13 57.07 35,500
Jan 3, 2024 58.00 58.36 56.31 56.51 56.45 52,500
Jan 2, 2024 57.76 59.44 57.75 58.45 58.39 55,700
Dec 29, 2023 59.37 59.60 58.39 58.39 58.33 41,400
Dec 28, 2023 59.66 60.64 59.37 59.65 59.59 28,400
Dec 27, 2023 59.75 60.35 58.93 59.79 59.73 32,600
Dec 26, 2023 59.17 60.40 58.80 59.73 59.67 39,200
Dec 22, 2023 59.18 59.60 58.58 59.03 58.97 36,000
Dec 21, 2023 58.79 58.79 58.09 58.70 58.64 44,200
Dec 20, 2023 59.70 60.84 58.23 58.41 58.35 124,900
Dec 19, 2023 58.60 59.71 56.86 59.58 59.52 67,800
Dec 18, 2023 58.36 58.64 57.41 58.26 58.20 63,900
Dec 15, 2023 59.70 59.70 57.85 58.01 57.95 149,000
Dec 14, 2023 0.06 Dividend
Dec 14, 2023 59.11 61.03 58.46 59.19 59.13 74,700
Dec 13, 2023 55.00 58.43 54.96 58.43 58.31 70,600
Dec 12, 2023 54.96 54.96 54.24 54.69 54.58 32,400
Dec 11, 2023 54.56 55.19 54.35 54.93 54.82 43,000
Dec 8, 2023 53.83 54.65 50.30 54.65 54.54 47,800
Dec 7, 2023 52.44 53.97 52.02 53.97 53.86 43,800
Dec 6, 2023 53.23 54.50 52.35 52.35 52.24 38,300
Dec 5, 2023 53.11 53.24 52.42 52.69 52.58 38,600
Dec 4, 2023 52.29 53.83 52.29 53.36 53.25 44,200
Dec 1, 2023 49.83 52.79 49.83 52.37 52.26 98,500
Nov 30, 2023 51.02 51.34 49.48 49.68 49.58 54,400
Nov 29, 2023 50.81 51.96 50.68 50.81 50.70 43,800
Nov 28, 2023 50.64 50.78 50.07 50.43 50.32 26,100
Nov 27, 2023 51.35 51.35 50.51 50.76 50.65 37,500
Nov 24, 2023 50.96 51.36 50.91 51.30 51.19 11,300
Nov 22, 2023 51.42 51.47 50.74 51.08 50.97 21,300
Nov 21, 2023 52.45 52.70 50.77 50.77 50.66 48,900
Nov 20, 2023 51.90 52.65 51.63 52.52 52.41 41,500
Nov 17, 2023 52.29 52.98 52.00 52.16 52.05 52,000
Nov 16, 2023 52.06 52.06 51.16 51.66 51.55 28,000
Nov 15, 2023 52.59 53.36 52.17 52.53 52.42 68,100
Nov 14, 2023 51.22 52.74 50.65 52.73 52.62 261,900
Nov 13, 2023 48.79 49.81 48.44 49.62 49.52 39,100
Nov 10, 2023 48.99 49.47 48.76 49.11 49.01 26,800
Nov 9, 2023 49.69 49.75 48.70 48.75 48.65 29,400
Nov 8, 2023 50.41 50.89 49.13 49.50 49.40 38,300
Nov 7, 2023 50.41 50.57 49.73 50.20 50.10 32,200
Nov 6, 2023 50.82 51.07 50.01 50.60 50.49 42,300
Nov 3, 2023 50.25 52.28 49.80 50.99 50.88 66,400
Nov 2, 2023 48.27 49.46 48.20 49.27 49.17 80,300
Nov 1, 2023 47.50 48.02 47.00 47.60 47.50 83,100
Oct 31, 2023 48.00 48.08 47.11 47.45 47.35 41,700
Oct 30, 2023 48.14 48.30 47.65 47.79 47.69 51,600
Oct 27, 2023 48.07 48.32 46.10 47.61 47.51 65,600
Oct 26, 2023 47.16 48.49 45.84 48.32 48.22 48,600
Oct 25, 2023 46.62 47.28 45.99 47.20 47.10 69,500
Oct 24, 2023 47.49 48.00 46.49 47.14 47.04 36,600
Oct 23, 2023 47.53 48.41 47.31 47.40 47.30 39,600
Oct 20, 2023 48.43 48.43 47.30 47.74 47.64 69,500
Oct 19, 2023 48.46 49.16 48.09 48.28 48.18 40,900
Oct 18, 2023 49.42 49.54 48.37 48.38 48.28 39,400
Oct 17, 2023 48.36 50.59 48.36 49.81 49.71 55,300
Oct 16, 2023 48.95 49.52 48.18 48.40 48.30 43,200
Oct 13, 2023 49.56 49.97 48.47 48.51 48.41 45,400
Oct 12, 2023 50.14 50.14 48.67 49.16 49.06 32,100
Oct 11, 2023 49.59 50.44 49.59 50.29 50.19 43,400
Oct 10, 2023 49.36 50.16 49.30 49.39 49.29 31,100
Oct 9, 2023 48.32 49.31 48.32 49.07 48.97 33,600
Oct 6, 2023 48.74 49.35 47.85 48.94 48.84 36,100
Oct 5, 2023 47.78 49.03 47.78 49.00 48.90 52,200
Oct 4, 2023 47.37 48.09 46.82 47.94 47.84 28,400
Oct 3, 2023 48.06 48.06 47.14 47.31 47.21 46,400
Oct 2, 2023 48.44 48.74 48.10 48.24 48.14 51,200
Sep 29, 2023 49.22 49.22 48.28 48.52 48.42 41,000
Sep 28, 2023 48.67 49.60 48.64 48.86 48.76 49,500
Sep 27, 2023 48.88 49.40 48.21 48.53 48.43 33,000
Sep 26, 2023 49.51 49.96 48.53 48.69 48.59 41,400
Sep 25, 2023 47.43 49.98 47.43 49.82 49.72 54,900
Sep 22, 2023 48.90 48.96 48.17 48.65 48.55 52,100
Sep 21, 2023 48.20 49.29 48.02 48.89 48.79 57,800
Sep 20, 2023 48.26 48.98 48.01 48.47 48.37 46,700
Sep 19, 2023 48.38 48.89 47.89 48.07 47.97 37,900
Sep 18, 2023 49.67 49.77 48.25 48.33 48.23 40,800
Sep 15, 2023 50.34 50.59 49.47 49.64 49.54 173,200
Sep 14, 2023 0.06 Dividend
Sep 14, 2023 49.84 51.32 49.38 50.42 50.31 42,300
Sep 13, 2023 50.00 50.00 48.90 49.38 49.22 49,400
Sep 12, 2023 50.28 50.70 49.67 49.80 49.64 56,500
Sep 11, 2023 51.03 51.86 49.81 50.11 49.94 41,500
Sep 8, 2023 49.79 50.87 49.34 50.57 50.40 57,300
Sep 7, 2023 50.47 50.54 49.29 49.51 49.35 86,300
Sep 6, 2023 52.41 52.61 50.61 50.68 50.51 58,300
Sep 5, 2023 53.34 53.34 52.53 52.54 52.37 62,600
Sep 1, 2023 52.91 54.09 52.91 53.59 53.41 74,200
Aug 31, 2023 52.31 52.77 52.06 52.46 52.29 65,000
Aug 30, 2023 52.79 52.92 52.04 52.28 52.11 95,400
Aug 29, 2023 53.48 53.65 52.72 52.76 52.59 64,900
Aug 28, 2023 52.94 53.75 52.74 53.40 53.22 59,000
Aug 25, 2023 53.05 53.22 52.32 52.81 52.64 70,400
Aug 24, 2023 51.99 53.21 49.48 52.93 52.76 117,500
Aug 23, 2023 50.26 52.21 50.26 52.08 51.91 92,700
Aug 22, 2023 51.68 51.75 50.56 50.59 50.42 60,100
Aug 21, 2023 51.64 52.08 51.19 51.76 51.59 59,200
Aug 18, 2023 51.61 52.32 51.41 51.45 51.28 60,800
Aug 17, 2023 52.09 53.13 51.53 52.10 51.93 43,900
Aug 16, 2023 51.53 52.49 51.18 51.89 51.72 62,000
Aug 15, 2023 52.11 52.46 51.40 51.70 51.53 67,800
Aug 14, 2023 53.06 53.12 51.84 52.80 52.63 64,300
Aug 11, 2023 52.91 53.58 52.91 53.41 53.23 64,700
Aug 10, 2023 52.46 53.37 52.30 53.23 53.05 69,100
Aug 9, 2023 53.02 53.13 51.81 52.31 52.14 49,700
Aug 8, 2023 53.07 53.21 51.64 53.03 52.86 46,000
Aug 7, 2023 52.95 54.07 52.34 53.85 53.67 61,000
Aug 4, 2023 52.61 53.24 52.52 52.87 52.70 47,000
Aug 3, 2023 52.17 53.21 51.67 52.76 52.59 49,900
Aug 2, 2023 51.25 52.63 51.25 52.47 52.30 78,400
Aug 1, 2023 51.07 51.93 50.40 51.81 51.64 150,300
Jul 31, 2023 52.50 52.65 51.10 51.23 51.06 103,400
Jul 28, 2023 52.34 53.61 51.15 52.44 52.27 75,800
Jul 27, 2023 52.07 52.95 49.94 51.62 51.45 160,600
Jul 26, 2023 48.79 50.38 48.79 49.78 49.62 103,100
Jul 25, 2023 48.69 49.22 47.95 48.60 48.44 78,800
Jul 24, 2023 46.62 49.26 46.62 48.90 48.74 82,100
Jul 21, 2023 47.34 47.34 46.36 46.69 46.54 118,600
Jul 20, 2023 46.99 47.76 46.19 46.88 46.73 78,500
Jul 19, 2023 46.25 47.32 45.65 47.23 47.07 64,700
Jul 18, 2023 44.46 46.23 44.20 46.17 46.02 114,300
Jul 17, 2023 43.86 45.07 43.51 44.44 44.29 100,400
Jul 14, 2023 43.80 44.15 43.20 43.80 43.66 222,400
Jul 13, 2023 43.21 43.75 43.05 43.50 43.36 55,100
Jul 12, 2023 43.40 43.77 42.79 43.05 42.91 56,800
Jul 11, 2023 42.67 42.99 42.05 42.51 42.37 47,200
Jul 10, 2023 41.67 42.86 41.67 42.39 42.25 62,300
Jul 7, 2023 41.02 42.62 41.02 41.80 41.66 126,000
Jul 6, 2023 41.28 41.38 40.61 40.98 40.84 67,200
Jul 5, 2023 42.07 42.70 41.26 41.88 41.74 52,300
Jul 3, 2023 41.19 42.56 41.19 42.49 42.35 21,500
Jun 30, 2023 42.15 42.57 40.67 41.03 40.89 93,100
Jun 29, 2023 42.59 43.68 41.88 42.00 41.86 70,100
Jun 28, 2023 42.42 42.43 41.56 42.23 42.09 57,700
Jun 27, 2023 41.60 42.90 41.09 42.34 42.20 52,800
Jun 26, 2023 41.01 42.48 41.00 41.78 41.64 53,300
Jun 23, 2023 40.78 41.52 40.30 40.88 40.75 169,000
Jun 22, 2023 41.85 42.36 40.66 41.16 41.02 53,800
Jun 21, 2023 42.52 43.53 41.92 42.04 41.90 62,000
Jun 20, 2023 42.97 42.97 42.24 42.49 42.35 34,300
Jun 16, 2023 44.52 44.52 42.91 43.04 42.90 131,700
Jun 15, 2023 0.06 Dividend
Jun 15, 2023 43.53 44.28 43.44 44.18 44.03 40,900
Jun 14, 2023 44.85 45.41 43.31 43.53 43.33 90,500
Jun 13, 2023 44.00 45.41 44.00 44.85 44.64 65,100
Jun 12, 2023 45.41 46.13 43.39 43.71 43.51 72,200
Jun 9, 2023 45.30 46.76 44.88 45.47 45.26 88,200
Jun 8, 2023 45.06 45.57 44.14 45.47 45.26 75,100
Jun 7, 2023 43.32 45.54 42.56 45.05 44.84 78,100
Jun 6, 2023 39.98 43.07 39.98 42.86 42.66 111,500
Jun 5, 2023 41.01 41.01 39.15 40.10 39.91 56,000
Jun 2, 2023 39.49 41.21 39.06 41.11 40.92 87,000
Jun 1, 2023 38.67 39.44 38.02 38.81 38.63 50,600
May 31, 2023 39.37 39.37 37.91 38.42 38.24 130,100
May 30, 2023 39.94 39.98 39.08 39.42 39.24 77,000
May 26, 2023 39.74 40.02 39.35 39.95 39.76 53,500
May 25, 2023 39.47 40.04 38.20 39.87 39.68 73,700
May 24, 2023 40.33 40.33 39.20 39.61 39.42 35,500
May 23, 2023 39.96 41.42 39.38 40.45 40.26 45,200
May 22, 2023 39.34 40.18 38.59 39.83 39.64 63,500
May 19, 2023 40.63 40.96 38.64 39.06 38.88 49,500
May 18, 2023 39.75 39.97 39.27 39.82 39.63 45,200
May 17, 2023 37.77 39.55 37.58 39.53 39.35 98,900
May 16, 2023 37.95 38.03 37.23 37.28 37.11 65,000
May 15, 2023 37.58 38.23 37.58 37.74 37.56 66,800
May 12, 2023 37.31 37.80 36.56 37.42 37.25 56,800
May 11, 2023 37.01 37.49 36.73 37.25 37.08 43,800
May 10, 2023 38.04 38.70 37.11 37.45 37.28 52,900
May 9, 2023 37.27 37.82 36.82 37.52 37.34 39,500
May 8, 2023 38.89 38.89 37.33 37.72 37.54 57,000
May 5, 2023 37.60 38.88 37.20 38.75 38.57 89,400
May 4, 2023 37.24 37.24 35.14 36.49 36.32 99,300
May 3, 2023 38.96 40.02 37.78 37.86 37.68 69,800
May 2, 2023 40.37 40.66 38.06 38.82 38.64 79,000
May 1, 2023 41.29 41.79 39.92 40.62 40.43 44,100
Apr 28, 2023 40.67 41.71 40.25 41.40 41.21 51,900
Apr 27, 2023 39.70 41.51 39.14 40.94 40.75 52,800
Apr 26, 2023 38.76 39.90 38.28 39.13 38.95 69,200
Apr 25, 2023 40.44 40.80 39.15 39.18 39.00 50,900
Apr 24, 2023 40.75 41.50 40.70 40.85 40.66 38,700
Apr 21, 2023 41.14 41.40 40.50 41.05 40.86 49,900
Apr 20, 2023 41.21 41.48 40.64 41.16 40.97 31,700

Related Tickers

HONE HarborOne Bancorp, Inc.
9.75
+4.28%
 
FMBN Farmers & Merchants Bancshares, Inc. (Burlington, IA)
22.20
0.00%
 
TSBK Timberland Bancorp, Inc.
24.81
+1.81%
 
IROQ IF Bancorp, Inc.
16.32
+0.45%
 
USCB USCB Financial Holdings, Inc.
10.65
+2.40%
 
FVCB FVCBankcorp, Inc.
10.63
+0.28%
 
MOFG MidWestOne Financial Group, Inc.
20.75
+5.22%
 
VBFC Village Bank and Trust Financial Corp.
41.59
-0.88%
 
OVBC Ohio Valley Banc Corp.
23.50
-1.26%
 
FSBW FS Bancorp, Inc.
31.50
+1.91%