Skip to main content

QCR Holdings, Inc. - Common Stock (NQ:QCRH)

67.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 68.25 68.50 66.16 67.90 143,613 -0.06(-0.09%)
Jun 27, 2025 68.18 68.56 67.50 67.96 299,884 -0.04(-0.06%)
Jun 26, 2025 66.35 68.14 66.35 68.00 82,460 +1.81(+2.73%)
Jun 25, 2025 67.05 67.24 66.18 66.19 68,151 -1.05(-1.56%)
Jun 24, 2025 67.03 67.97 65.28 67.24 79,913 +0.83(+1.25%)
Jun 23, 2025 64.60 66.48 64.56 66.41 83,137 +1.80(+2.79%)
Jun 20, 2025 64.96 65.00 64.23 64.61 143,484 +0.29(+0.45%)
Jun 18, 2025 64.08 64.85 64.06 64.32 75,466 +0.03(+0.05%)
Jun 17, 2025 64.19 64.69 63.62 64.29 107,065 +0.07(+0.11%)
Jun 16, 2025 65.32 65.36 63.93 64.22 63,328 -0.46(-0.71%)
Jun 13, 2025 65.61 65.61 64.45 64.68 89,295 -1.85(-2.78%)
Jun 12, 2025 66.20 66.68 65.69 66.53 81,227 -0.22(-0.33%)
Jun 11, 2025 68.41 68.59 66.71 66.75 61,108 -1.15(-1.69%)
Jun 10, 2025 67.44 68.91 67.12 67.90 81,842 +0.90(+1.34%)
Jun 09, 2025 66.94 67.49 66.59 67.00 68,474 +0.16(+0.24%)
Jun 06, 2025 66.56 66.91 66.16 66.84 48,524 +1.26(+1.92%)
Jun 05, 2025 66.03 66.54 65.21 65.58 64,301 -0.29(-0.44%)
Jun 04, 2025 66.95 67.89 65.74 65.87 70,828 -1.17(-1.74%)
Jun 03, 2025 66.31 67.41 66.29 67.04 79,004 +0.58(+0.87%)
Jun 02, 2025 66.94 67.01 65.94 66.46 51,733 -0.78(-1.16%)
May 30, 2025 67.68 67.75 66.86 67.24 83,692 -0.58(-0.85%)
May 29, 2025 67.44 67.83 67.09 67.82 63,726 +0.43(+0.64%)
May 28, 2025 68.35 68.99 67.27 67.39 72,727 -1.20(-1.75%)
May 27, 2025 68.27 69.64 67.73 68.59 56,972 +0.98(+1.45%)
May 23, 2025 67.68 67.93 66.21 67.61 66,606 -0.53(-0.78%)
May 22, 2025 68.09 68.75 67.49 68.14 95,294 -0.57(-0.83%)
May 21, 2025 69.98 70.83 68.49 68.71 84,729 -2.03(-2.87%)
May 20, 2025 70.72 71.02 70.20 70.73 90,544 -0.10(-0.14%)
May 19, 2025 70.13 71.08 69.44 70.83 72,117 +0.19(+0.27%)
May 16, 2025 70.19 70.96 69.25 70.64 119,725 +0.25(+0.35%)
May 15, 2025 69.55 70.59 69.39 70.39 66,540 +0.81(+1.16%)
May 14, 2025 70.20 70.42 69.55 69.59 83,256 -1.17(-1.65%)
May 13, 2025 69.83 70.94 69.44 70.75 111,718 +1.41(+2.03%)
May 12, 2025 69.50 69.93 68.75 69.35 104,597 +2.35(+3.50%)
May 09, 2025 67.31 67.94 66.52 67.00 48,209 -0.32(-0.47%)
May 08, 2025 66.24 67.94 66.06 67.32 88,399 +1.45(+2.20%)
May 07, 2025 65.91 66.41 65.43 65.87 85,683 +0.70(+1.07%)
May 06, 2025 65.20 65.55 64.58 65.17 98,835 -0.70(-1.06%)
May 05, 2025 64.79 66.93 64.79 65.87 75,990 -0.44(-0.66%)
May 02, 2025 65.04 66.84 64.26 66.31 121,226 +1.24(+1.90%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.