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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	89.87	91.50	89.67	90.42	111,610	-0.03(-0.03%)
Apr 29, 2026	91.75	92.80	89.62	90.45	92,804	-1.96(-2.12%)
Apr 28, 2026	91.40	93.22	91.40	92.41	91,402	+1.22(+1.34%)
Apr 27, 2026	88.53	92.27	88.53	91.19	151,990	+2.80(+3.17%)
Apr 24, 2026	88.06	88.83	87.10	88.39	129,275	-0.17(-0.19%)
Apr 23, 2026	89.77	90.00	86.65	88.56	162,756	-0.41(-0.46%)
Apr 22, 2026	90.74	92.34	88.43	88.97	177,945	-1.46(-1.61%)
Apr 21, 2026	92.31	92.38	90.32	90.43	77,495	-1.88(-2.04%)
Apr 20, 2026	92.19	93.56	91.81	92.31	67,089	-0.46(-0.50%)
Apr 17, 2026	91.75	94.09	91.67	92.77	131,427	+2.18(+2.41%)
Apr 16, 2026	90.59	91.26	89.83	90.59	86,668	-0.41(-0.45%)
Apr 15, 2026	90.31	91.51	89.54	91.00	73,993	+0.36(+0.40%)
Apr 14, 2026	91.00	91.65	89.94	90.64	208,002	-0.51(-0.56%)
Apr 13, 2026	90.33	91.82	89.81	91.15	75,254	+0.36(+0.40%)
Apr 10, 2026	91.55	91.77	90.05	90.79	56,509	-1.15(-1.25%)
Apr 09, 2026	89.73	92.69	89.59	91.94	144,030	+1.66(+1.84%)
Apr 08, 2026	90.32	91.33	89.74	90.28	115,868	+2.25(+2.56%)
Apr 07, 2026	87.19	88.14	86.81	88.03	69,793	+0.51(+0.58%)
Apr 06, 2026	87.08	88.04	85.25	87.52	71,760	+0.27(+0.31%)
Apr 02, 2026	85.50	87.30	84.45	87.25	79,590	+0.64(+0.74%)
Apr 01, 2026	85.50	87.45	85.50	86.61	77,973	+1.16(+1.36%)
Mar 31, 2026	84.90	86.01	82.57	85.45	107,527	+1.05(+1.24%)
Mar 30, 2026	83.96	84.60	81.51	84.40	97,846	+0.98(+1.17%)
Mar 27, 2026	83.96	84.34	81.77	83.42	103,075	-0.94(-1.11%)
Mar 26, 2026	83.45	84.54	83.42	84.36	55,736	+0.46(+0.55%)
Mar 25, 2026	84.37	84.77	83.23	83.90	64,461	+0.25(+0.30%)
Mar 24, 2026	82.90	84.99	82.66	83.65	87,781	+0.04(+0.05%)
Mar 23, 2026	83.35	84.40	82.64	83.61	176,308	+1.99(+2.44%)
Mar 20, 2026	81.47	81.72	80.35	81.62	185,282	+0.27(+0.33%)
Mar 19, 2026	80.43	81.58	79.55	81.35	200,862	+0.61(+0.76%)
Mar 18, 2026	81.50	82.12	80.12	80.74	155,529	-1.33(-1.62%)
Mar 17, 2026	83.02	83.47	80.93	82.07	144,502	-0.47(-0.57%)
Mar 16, 2026	82.43	83.22	80.04	82.54	150,436	+0.74(+0.90%)
Mar 13, 2026	82.50	83.81	81.05	81.80	142,481	-0.01(-0.01%)
Mar 12, 2026	81.45	82.40	80.38	81.81	154,368	-0.94(-1.13%)
Mar 11, 2026	83.82	84.43	82.03	82.75	86,602	-1.39(-1.65%)
Mar 10, 2026	83.35	85.59	82.40	84.14	128,791	+0.89(+1.07%)
Mar 09, 2026	82.40	84.18	80.01	83.25	232,376	+0.30(+0.36%)
Mar 06, 2026	84.02	84.80	81.86	82.95	239,954	-2.94(-3.42%)
Mar 05, 2026	87.44	88.20	85.00	85.88	96,352	-2.25(-2.55%)
Mar 04, 2026	88.34	89.14	87.32	88.13	105,091	+0.32(+0.36%)
Mar 03, 2026	85.70	88.07	84.16	87.81	93,239	-0.07(-0.08%)

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 Privacy Policy and Terms Of Service.