Dark

QCRH
QCR Holdings Inc
stock NASDAQ

At Close

Sep 4, 2026 3:59:47 PM EDT

102.68USD-0.146%(-0.15)80,827

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-102.83)0

After-hours

Sep 4, 2026 4:00:30 PM EDT

102.69USD+0.010%(+0.01)17,455

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	101.9800	103.550000	101.9800	102.6900	-0.136%	80,827	0.000%
2026-09-03	102.0000	103.200000	101.9200	102.8300	+1.400%	146,622	-0.136%
2026-09-02	99.3000	101.800000	97.0101	101.4100	+2.434%	109,539	+1.262%
2026-09-01	99.1500	100.700000	98.6200	99.0000	-0.473%	129,752	+3.727%
2026-08-31	100.7550	100.800000	99.0600	99.4700	-1.153%	139,821	+3.237%
2026-08-28	100.8600	101.860000	100.0050	100.6300	-0.139%	92,202	+2.047%
2026-08-27	100.1100	101.520000	99.5600	100.7700	-0.020%	89,422	+1.905%
2026-08-26	100.5000	100.970000	99.9301	100.7900	+0.810%	177,912	+1.885%
2026-08-25	101.2300	102.360000	99.4200	99.9800	-0.912%	200,909	+2.711%
2026-08-24	101.8900	102.550000	100.5850	100.9000	-0.326%	144,345	+1.774%
2026-08-21	102.0500	102.800000	100.0000	101.2300	+0.148%	315,059	+1.442%
2026-08-20	100.3900	101.910000	100.2700	101.0800	-0.059%	165,781	+1.593%
2026-08-19	103.8800	104.245000	101.0100	101.1400	-2.666%	129,421	+1.533%
2026-08-18	104.8400	105.400000	103.4300	103.9100	-0.887%	166,693	-1.174%
2026-08-17	106.0700	107.350000	104.5200	104.8400	-1.614%	150,152	-2.051%
2026-08-14	106.5900	108.110000	106.0800	106.5600	-0.028%	107,030	-3.632%
2026-08-13	106.0000	106.680000	105.6150	106.5900	+0.785%	98,811	-3.659%
2026-08-12	104.5500	106.000000	104.5500	105.7600	+1.371%	80,464	-2.903%
2026-08-11	103.7800	104.575000	102.6390	104.3300	+0.578%	81,666	-1.572%
2026-08-10	103.2400	104.380000	102.5200	103.7300	-0.135%	70,232	-1.003%
2026-08-07	104.0800	104.380000	102.8500	103.8700	-0.450%	67,742	-1.136%
2026-08-06	105.8700	105.990000	103.8900	104.3400	-0.949%	80,391	-1.581%
2026-08-05	105.2200	105.620000	104.0300	105.3400	+0.276%	90,490	-2.516%
2026-08-04	104.1800	105.735000	103.9100	105.0500	+0.623%	106,893	-2.247%
2026-08-03	104.1600	106.549800	103.8500	104.4000	+1.408%	105,592	-1.638%
2026-07-31	102.7100	104.350000	101.5450	102.9500	-0.145%	96,389	-0.253%
2026-07-30	103.0000	104.000000	102.4700	103.1000	+0.155%	123,978	-0.398%
2026-07-29	102.4100	104.290000	102.0100	102.9400	-0.329%	124,274	-0.243%
2026-07-28	100.8100	103.340000	100.6750	103.2800	+3.115%	150,454	-0.571%
2026-07-27	101.6400	101.825000	99.9750	100.1600	+0.010%	176,097	+2.526%
2026-07-24	98.3400	101.420000	97.4000	100.1500	+2.792%	210,133	+2.536%
2026-07-23	93.9400	99.275000	93.7450	97.4300	+1.184%	279,166	+5.399%
2026-07-22	97.2600	97.260000	95.5400	96.2900	-1.190%	125,932	+6.647%
2026-07-21	97.7500	98.280000	95.9200	97.4500	-0.307%	106,340	+5.377%
2026-07-20	98.4900	99.000000	97.3300	97.7500	-0.862%	75,248	+5.054%
2026-07-17	99.1500	100.300000	97.7100	98.6000	-1.548%	76,891	+4.148%
2026-07-16	97.1000	100.150000	97.1000	100.1500	+3.046%	80,832	+2.536%
2026-07-15	96.5800	97.625000	95.1250	97.1900	+1.166%	65,334	+5.659%
2026-07-14	96.9300	97.744500	95.6450	96.0700	-0.764%	83,095	+6.891%
2026-07-13	96.7100	97.280000	95.6600	96.8100	+0.321%	65,890	+6.074%
2026-07-10	95.8000	97.055000	95.3800	96.5000	+0.489%	78,309	+6.415%
2026-07-09	94.6400	97.140336	94.4750	96.0300	+1.598%	98,804	+6.935%
2026-07-08	95.8300	96.240000	93.6550	94.5200	-1.439%	135,012	+8.644%
2026-07-07	97.3100	97.550000	95.9000	95.9000	-1.530%	87,426	+7.080%
2026-07-06	96.1600	97.850000	94.7335	97.3900	+0.766%	98,180	+5.442%
2026-07-02	98.8600	99.870000	96.1400	96.6500	-2.226%	86,328	+6.249%
2026-07-01	97.4200	99.430000	95.2150	98.8500	+1.541%	118,028	+3.885%
2026-06-30	96.8600	97.580000	96.0800	97.3500	+0.735%	111,990	+5.485%
2026-06-29	98.0000	98.050000	96.0400	96.6400	-1.659%	134,324	+6.260%
2026-06-26	96.8900	98.760000	96.2150	98.2700	+1.708%	551,571	+4.498%
2026-06-25	96.0000	97.160000	93.8700	96.6200	+0.405%	104,904	+6.282%
2026-06-24	95.7400	96.960000	93.9700	96.2300	+0.722%	150,076	+6.713%
2026-06-23	95.1700	95.870000	94.2300	95.5400	+0.558%	145,186	+7.484%
2026-06-22	94.9600	96.760000	94.5000	95.0100	+0.053%	116,679	+8.083%
2026-06-18	95.4300	96.350000	94.4300	94.9600	+0.455%	139,117	+8.140%
2026-06-17	95.3000	96.980000	93.4700	94.5300	-0.953%	180,704	+8.632%
2026-06-16	95.1500	96.120000	94.3800	95.4400	+0.771%	106,706	+7.596%
2026-06-15	96.7500	97.020000	94.4900	94.7100	-1.682%	71,598	+8.426%
2026-06-12	96.8000	97.250000	95.7400	96.3300	-0.052%	159,708	+6.602%
2026-06-11	96.2500	96.800000	95.1700	96.3800	+0.953%	90,488	+6.547%
2026-06-10	95.3200	96.320000	92.3500	95.4700	+0.537%	126,041	+7.563%
2026-06-09	94.5100	96.350000	94.5100	94.9600	+1.054%	101,984	+8.140%
2026-06-08	93.5000	94.870000	93.5000	93.9700	+0.460%	82,127	+9.280%
2026-06-05	92.8800	94.235000	92.5000	93.5400	+0.613%	73,505	+9.782%
2026-06-04	90.9800	93.175000	90.9800	92.9700	+3.323%	129,954	+10.455%
2026-06-03	91.6500	92.010000	89.4550	89.9800	-2.609%	190,521	+14.125%
2026-06-02	90.2500	92.800000	90.2500	92.3900	+2.371%	117,660	+11.148%
2026-06-01	91.8700	91.990000	89.3200	90.2500	-2.062%	96,738	+13.784%
2026-05-29	91.3800	92.480000	90.8100	92.1500	+0.843%	68,835	+11.438%
2026-05-28	90.8500	91.510000	90.2500	91.3800	-0.022%	56,868	+12.377%
2026-05-27	92.4900	93.000000	91.1900	91.4000	-1.179%	64,854	+12.352%
2026-05-26	90.9900	92.805000	90.9900	92.4900	+1.772%	64,518	+11.028%
2026-05-22	91.2400	91.700000	90.6350	90.8800	-0.220%	73,377	+12.995%
2026-05-21	90.5100	91.800000	89.0200	91.0800	-0.252%	76,965	+12.747%
2026-05-20	88.5100	91.565000	88.2800	91.3100	+3.222%	123,982	+12.463%
2026-05-19	88.8200	89.090000	87.8100	88.4600	-0.349%	64,855	+16.086%
2026-05-18	88.1000	89.305000	87.4000	88.7700	+1.359%	95,625	+15.681%
2026-05-15	88.6000	89.117200	86.5601	87.5800	-1.435%	95,013	+17.253%
2026-05-14	89.2200	90.410000	88.6900	88.8550	+0.107%	91,724	+15.570%
2026-05-13	88.6100	89.405000	87.7000	88.7600	-0.605%	84,694	+15.694%
2026-05-12	89.4500	89.840000	87.3600	89.3000	-0.402%	69,122	+14.994%
2026-05-11	91.4700	91.700000	89.4700	89.6600	-1.543%	77,388	+14.533%
2026-05-08	91.5000	92.260000	90.7100	91.0650	-0.432%	70,080	+12.766%
2026-05-07	91.8600	93.700000	91.3100	91.4600	-0.435%	121,365	+12.279%
2026-05-06	92.5600	92.970000	91.0300	91.8600	+0.448%	87,500	+11.790%
2026-05-05	90.1500	92.040000	89.8300	91.4500	+2.088%	120,167	+12.291%
2026-05-04	90.3200	91.590000	89.2400	89.5800	-1.420%	100,244	+14.635%
2026-05-01	90.8600	91.940000	89.6000	90.8700	+0.498%	117,258	+13.008%
2026-04-30	89.8700	91.500000	89.6700	90.4200	-0.033%	111,610	+13.570%
2026-04-29	91.7500	92.800000	89.6200	90.4500	-2.121%	92,804	+13.532%
2026-04-28	91.4000	93.220000	91.4000	92.4100	+1.338%	91,402	+11.124%
2026-04-27	88.5300	92.270000	88.5300	91.1900	+3.168%	151,990	+12.611%
2026-04-24	88.0600	88.830000	87.1000	88.3900	-0.192%	129,275	+16.178%
2026-04-23	89.7700	90.000000	86.6500	88.5600	-0.461%	162,756	+15.955%
2026-04-22	90.7400	92.345000	88.4300	88.9700	-1.615%	177,945	+15.421%
2026-04-21	92.3100	92.380000	90.3200	90.4300	-2.037%	77,494	+13.557%
2026-04-20	92.1900	93.560000	91.8101	92.3100	-0.496%	67,087	+11.245%
2026-04-17	91.7500	94.090000	91.6650	92.7700	+2.406%	131,427	+10.693%
2026-04-16	90.5900	91.260000	89.8300	90.5900	-0.451%	86,668	+13.357%
2026-04-15	90.3100	91.510000	89.5400	91.0000	+0.397%	73,993	+12.846%
2026-04-14	91.0000	91.650000	89.9400	90.6400	-0.560%	208,002	+13.294%
2026-04-13	90.3300	91.820000	89.8100	91.1500	+0.397%	75,254	+12.660%
2026-04-10	91.5500	91.765000	90.0500	90.7900	-1.251%	56,509	+13.107%
2026-04-09	89.7300	92.690000	89.5900	91.9400	+1.839%	144,030	+11.692%
2026-04-08	90.3200	91.335000	89.7400	90.2800	+2.556%	115,868	+13.746%
2026-04-07	87.1900	88.145000	86.8100	88.0300	+0.583%	69,793	+16.653%
2026-04-06	87.0800	88.040000	85.2500	87.5200	+0.309%	71,760	+17.333%
2026-04-02	85.5000	87.300000	84.4550	87.2500	+0.739%	79,590	+17.696%
2026-04-01	85.5000	87.450000	85.5000	86.6100	+1.358%	77,973	+18.566%
2026-03-31	84.9000	86.010000	82.5700	85.4500	+1.244%	107,527	+20.176%
2026-03-30	83.9600	84.600000	81.5100	84.4000	+1.175%	97,846	+21.671%
2026-03-27	83.9600	84.340000	81.7700	83.4200	-1.114%	103,075	+23.100%
2026-03-26	83.4500	84.540000	83.4250	84.3600	+0.548%	55,736	+21.728%
2026-03-25	84.3700	84.770000	83.2300	83.9000	+0.299%	64,461	+22.396%
2026-03-24	82.9000	84.990000	82.6600	83.6500	+0.048%	87,776	+22.762%
2026-03-23	83.3500	84.400000	82.6450	83.6100	+2.438%	176,308	+22.820%
2026-03-20	81.4700	81.725000	80.3500	81.6200	+0.332%	185,270	+25.815%
2026-03-19	80.4300	81.580000	79.5500	81.3500	+0.631%	200,862	+26.232%
2026-03-18	81.6000	82.220000	80.2150	80.8400	-1.619%	155,337	+27.029%
2026-03-17	83.1200	83.570000	81.0350	82.1700	-0.569%	144,324	+24.973%
2026-03-16	82.5300	83.320000	80.1350	82.6400	+0.904%	150,250	+24.262%
2026-03-13	82.6000	83.910000	81.1500	81.9000	-0.012%	142,305	+25.385%
2026-03-12	81.5500	82.500000	80.4800	81.9100	-1.135%	154,178	+25.369%
2026-03-11	83.9200	84.530000	82.1350	82.8500	-1.650%	86,509	+23.947%
2026-03-10	83.4500	85.700000	82.5056	84.2400	+1.068%	128,632	+21.902%
2026-03-09	82.5000	84.285000	80.1100	83.3500	+0.361%	232,089	+23.203%
2026-03-06	84.1200	84.900000	81.9650	83.0500	-3.419%	239,658	+23.648%
2026-03-05	87.5500	88.310000	85.1100	85.9900	-2.550%	96,233	+19.421%
2026-03-04	88.4500	89.250000	87.4300	88.2400	+0.364%	104,961	+16.376%
2026-03-03	85.8100	88.180000	84.2600	87.9200	-0.080%	93,124	+16.799%
2026-03-02	84.9800	88.940000	84.9800	87.9900	+1.723%	109,487	+16.706%
2026-02-27	87.5200	88.900000	85.9850	86.5000	-3.557%	150,376	+18.717%
2026-02-26	90.6000	92.020000	88.9700	89.6900	-1.004%	157,386	+14.494%
2026-02-25	89.1400	90.960000	87.5500	90.6000	+2.315%	77,909	+13.344%
2026-02-24	89.0200	90.005000	88.0533	88.5500	-0.595%	86,515	+15.968%
2026-02-23	92.5600	93.315000	88.3400	89.0800	-3.614%	117,631	+15.278%
2026-02-20	92.3000	93.470000	91.5700	92.4200	+0.664%	113,447	+11.112%
2026-02-19	91.5500	92.950000	90.8000	91.8100	-0.261%	100,812	+11.851%
2026-02-18	93.0600	94.900000	91.9200	92.0500	-1.245%	61,644	+11.559%
2026-02-17	92.3000	94.040000	92.3000	93.2100	+0.898%	77,778	+10.171%
2026-02-13	90.9500	93.079900	89.8700	92.3800	+1.450%	59,223	+11.160%
2026-02-12	92.4300	92.750000	90.1000	91.0600	-0.600%	70,733	+12.772%
2026-02-11	92.9400	94.075000	91.0300	91.6100	-0.876%	64,105	+12.095%
2026-02-10	93.8100	94.780000	91.1500	92.4200	-1.931%	79,922	+11.112%
2026-02-09	95.4000	95.950000	94.0800	94.2400	-1.216%	73,778	+8.966%
2026-02-06	95.0000	96.000000	94.3700	95.4000	+1.511%	90,556	+7.642%
2026-02-05	92.5000	94.220000	87.0100	93.9800	+1.556%	144,874	+9.268%
2026-02-04	92.9600	94.450000	92.4150	92.5400	+0.391%	97,079	+10.968%
2026-02-03	92.1500	95.000000	91.2000	92.1800	-0.184%	81,400	+11.402%
2026-02-02	90.4400	92.870000	90.4400	92.3500	+2.316%	90,074	+11.197%
2026-01-30	90.6000	91.635000	88.7000	90.2600	-0.562%	140,114	+13.771%
2026-01-29	89.6400	91.585000	89.2900	90.7700	+1.430%	120,009	+13.132%
2026-01-28	89.0800	92.000000	84.4050	89.4900	+1.543%	144,951	+14.750%
2026-01-27	86.9800	88.245000	86.9800	88.1300	+1.107%	82,534	+16.521%
2026-01-26	86.9600	88.555000	85.7600	87.1650	+0.006%	58,384	+17.811%
2026-01-23	89.5400	90.065000	86.7800	87.1600	-3.188%	64,598	+17.818%
2026-01-22	89.9900	91.400000	88.9550	90.0300	+0.033%	69,642	+14.062%
2026-01-21	85.7600	90.000000	85.7600	90.0000	+5.263%	72,797	+14.100%
2026-01-20	84.6100	85.925000	83.9350	85.5000	-0.570%	58,618	+20.105%
2026-01-16	87.0000	87.617900	85.9800	85.9900	-1.365%	69,475	+19.421%
2026-01-15	86.2200	87.215000	86.0500	87.1800	+2.336%	71,022	+17.791%
2026-01-14	83.8700	85.190000	83.5600	85.1900	+1.598%	79,467	+20.542%
2026-01-13	83.1000	83.910000	83.1000	83.8500	+0.335%	38,821	+22.469%
2026-01-12	83.2200	84.250000	82.0801	83.5700	-0.191%	73,395	+22.879%
2026-01-09	84.1700	84.500000	83.5750	83.7300	-0.428%	75,015	+22.644%
2026-01-08	82.1400	84.840000	81.5550	84.0900	+1.903%	101,389	+22.119%
2026-01-07	83.6300	84.470000	82.3000	82.5200	-1.174%	58,707	+24.443%
2026-01-06	83.5800	84.655000	82.1600	83.5000	-0.358%	100,382	+22.982%
2026-01-05	81.8600	84.745000	81.8600	83.8000	+2.021%	100,335	+22.542%
2026-01-02	83.3100	83.485000	81.8500	82.1400	-1.393%	95,365	+25.018%
2025-12-31	82.9400	83.830000	82.3500	83.3000	+0.616%	86,039	+23.277%
2025-12-30	84.5300	84.530000	82.6650	82.7900	-1.745%	77,456	+24.037%
2025-12-29	84.7700	85.210000	84.1750	84.2600	-0.590%	63,261	+21.873%
2025-12-26	84.9500	85.445000	84.6600	84.7600	-0.012%	60,633	+21.154%
2025-12-24	85.0000	86.130000	84.7000	84.7700	-0.212%	46,100	+21.140%
2025-12-23	85.4000	86.210000	84.9500	84.9500	-0.527%	70,434	+20.883%
2025-12-22	85.7050	86.885000	85.3400	85.4000	-0.175%	77,744	+20.246%
2025-12-19	86.5500	87.340000	84.7100	85.5500	-1.440%	178,092	+20.035%
2025-12-18	87.3000	87.680000	85.9150	86.8000	+0.347%	187,989	+18.306%
2025-12-17	86.9300	88.155000	86.1850	86.5000	-0.586%	104,263	+18.717%
2025-12-16	86.9500	87.410000	84.6950	87.0100	+0.473%	87,552	+18.021%
2025-12-15	87.0200	87.490000	85.9400	86.6000	+0.035%	93,666	+18.580%
2025-12-12	87.8000	87.800000	85.9650	86.5700	-1.085%	96,441	+18.621%
2025-12-11	86.6200	87.980000	84.8850	87.5200	+0.946%	117,087	+17.333%
2025-12-10	84.9700	87.715000	81.5950	86.7000	+1.796%	138,796	+18.443%
2025-12-09	86.5000	87.075000	84.9100	85.1700	-1.538%	118,412	+20.571%
2025-12-08	85.6800	86.715000	84.2525	86.5000	+0.886%	119,944	+18.717%
2025-12-05	86.7500	87.000000	84.8500	85.7400	-1.062%	91,585	+19.769%
2025-12-04	86.0800	86.750000	85.3900	86.6600	+0.092%	189,997	+18.498%
2025-12-03	83.5400	86.790000	80.9850	86.5800	+3.552%	143,861	+18.607%
2025-12-02	83.1600	84.100000	82.2000	83.6100	+0.723%	130,725	+22.820%
2025-12-01	80.7000	83.220000	80.7000	83.0100	+1.691%	104,962	+23.708%
2025-11-28	82.4900	82.900000	79.7200	81.6300	-0.500%	77,617	+25.799%
2025-11-26	80.7700	82.495000	74.7800	82.0400	+0.861%	116,377	+25.171%
2025-11-25	78.8600	81.575000	78.0600	81.3400	+3.671%	92,392	+26.248%
2025-11-24	78.4400	79.510000	77.5600	78.4600	-0.191%	94,803	+30.882%
2025-11-21	76.5000	79.470000	76.5000	78.6100	+2.839%	96,884	+30.632%
2025-11-20	77.3900	78.790000	76.3800	76.4400	-0.065%	98,956	+34.341%
2025-11-19	75.9800	76.980000	75.6800	76.4900	+0.698%	67,136	+34.253%
2025-11-18	75.6700	76.490000	74.9100	75.9600	+0.489%	77,802	+35.190%
2025-11-17	78.0400	78.820000	75.4800	75.5900	-3.535%	91,263	+35.851%
2025-11-14	77.7300	78.670000	76.4300	78.3600	+0.953%	105,112	+31.049%
2025-11-13	78.1000	79.080000	77.3400	77.6200	-0.615%	115,514	+32.298%
2025-11-12	77.4900	79.080000	77.4100	78.1000	+0.683%	88,912	+31.485%
2025-11-11	77.4400	78.070000	76.5450	77.5700	+0.291%	81,319	+32.384%
2025-11-10	76.6200	77.770000	75.5750	77.3450	+1.436%	77,554	+32.769%
2025-11-07	76.3500	77.107500	75.1100	76.2500	-0.039%	68,398	+34.675%
2025-11-06	76.5600	77.160000	75.2400	76.2800	-0.987%	73,535	+34.622%
2025-11-05	75.9300	77.190000	75.9300	77.0400	+1.249%	78,284	+33.294%
2025-11-04	74.8100	76.540000	74.0750	76.0900	+1.069%	93,475	+34.959%
2025-11-03	74.7200	75.450000	73.8950	75.2850	+1.203%	84,380	+36.402%
2025-10-31	73.4600	74.640000	71.6900	74.3900	+0.270%	93,179	+38.043%
2025-10-30	72.7500	74.805000	72.7500	74.1900	+1.408%	89,911	+38.415%
2025-10-29	75.1000	75.545000	72.7500	73.1600	-3.125%	89,259	+40.364%
2025-10-28	75.4700	75.690000	74.7500	75.5200	-0.317%	85,292	+35.977%
2025-10-27	77.3800	77.380000	75.4614	75.7600	-1.470%	74,512	+35.546%
2025-10-24	74.2700	77.440000	74.2700	76.8900	+4.243%	111,876	+33.554%
2025-10-23	74.2100	78.010000	72.5000	73.7600	+3.175%	214,577	+39.222%
2025-10-22	71.3700	72.510000	70.7350	71.4900	+0.407%	95,096	+43.642%
2025-10-21	69.5500	71.855000	69.5500	71.2000	+1.787%	80,240	+44.228%
2025-10-20	68.0700	70.150000	68.0524	69.9500	+3.385%	88,086	+46.805%
2025-10-17	67.7100	68.240000	66.7100	67.6600	+0.925%	136,715	+51.774%
2025-10-16	70.8800	71.450000	66.6500	67.0400	-5.670%	142,957	+53.177%
2025-10-15	72.9700	73.175000	70.5200	71.0700	-2.229%	90,398	+44.491%
2025-10-14	70.2300	72.820000	70.0700	72.6900	+2.525%	158,555	+41.271%
2025-10-13	70.7100	70.990000	70.0500	70.9000	+1.620%	120,812	+44.838%
2025-10-10	72.5600	72.830000	69.6700	69.7700	-3.178%	115,507	+47.184%
2025-10-09	73.7600	73.950000	71.5000	72.0600	-3.753%	230,781	+42.506%
2025-10-08	75.7900	76.010000	74.6800	74.8700	-0.505%	37,245	+37.158%
2025-10-07	75.9300	76.970000	75.2200	75.2500	-1.104%	90,699	+36.465%
2025-10-06	75.6100	77.480000	75.0600	76.0900	+1.116%	91,072	+34.959%
2025-10-03	75.5000	76.335000	75.0900	75.2500	+0.080%	73,758	+36.465%
2025-10-02	76.0900	76.090000	75.1200	75.1900	-1.338%	89,425	+36.574%
2025-10-01	75.1000	76.400000	74.5200	76.2100	+0.754%	100,939	+34.746%
2025-09-30	75.6600	76.350000	74.8150	75.6400	-0.434%	111,305	+35.762%
2025-09-29	76.9200	77.015000	75.3700	75.9700	-1.016%	114,084	+35.172%
2025-09-26	78.1200	78.580000	76.5200	76.7500	-1.489%	106,188	+33.798%
2025-09-25	77.7000	78.280000	75.3300	77.9100	-0.051%	114,540	+31.806%
2025-09-24	77.8100	78.470000	77.5100	77.9500	+0.180%	88,595	+31.738%
2025-09-23	78.7300	79.030000	77.7100	77.8100	-0.384%	108,383	+31.975%
2025-09-22	77.8600	78.500000	77.3700	78.1100	+0.270%	107,310	+31.468%
2025-09-19	79.2200	79.220000	77.6700	77.9000	-1.703%	232,336	+31.823%
2025-09-18	78.1500	79.270000	77.8200	79.2500	+1.864%	138,371	+29.577%
2025-09-17	77.6900	79.500000	77.0200	77.8000	+0.634%	124,343	+31.992%
2025-09-16	78.0300	78.820000	76.5400	77.3100	-1.378%	104,366	+32.829%
2025-09-15	76.8200	78.540000	76.8200	78.3900	+2.104%	108,327	+30.999%
2025-09-12	78.0400	78.320000	76.6400	76.7750	-1.722%	92,937	+33.754%
2025-09-11	77.8000	78.502500	77.0600	78.1200	+0.631%	69,783	+31.452%
2025-09-10	77.9600	78.340000	76.9900	77.6300	-0.436%	62,485	+32.281%
2025-09-09	78.7000	79.310000	75.9600	77.9700	-1.304%	71,241	+31.705%
2025-09-08	78.5800	79.060000	77.4250	79.0000	+0.830%	59,835	+29.987%
2025-09-05	79.1400	80.070000	78.0500	78.3500	-0.596%	54,771	+31.066%
2025-09-04	78.2900	79.180000	77.8800	78.8200	+1.051%	64,172	+30.284%
2025-09-03	77.9100	79.025000	77.4600	78.0000	-0.434%	61,220	+31.654%
2025-09-02	77.6200	78.460000	76.2000	78.3400	-0.051%	71,884	+31.082%
2025-08-29	78.8500	79.125000	77.9850	78.3800	-0.223%	80,821	+31.016%
2025-08-28	79.8600	80.180000	78.4400	78.5550	-1.400%	86,281	+30.724%
2025-08-27	80.3700	81.240000	79.5610	79.6700	-1.325%	110,052	+28.894%
2025-08-26	78.9300	80.970000	78.9200	80.7400	+2.086%	188,393	+27.186%
2025-08-25	78.9800	79.395000	78.1100	79.0900	+0.165%	87,878	+29.839%
2025-08-22	75.8500	79.075000	75.7450	78.9600	+4.721%	96,957	+30.053%
2025-08-21	75.2200	75.720000	75.0700	75.4000	+0.146%	62,069	+36.194%
2025-08-20	75.7600	75.940000	75.0550	75.2900	-0.186%	54,089	+36.393%
2025-08-19	75.4600	76.170000	74.9100	75.4300	+0.159%	61,507	+36.139%
2025-08-18	74.8700	75.410000	74.5000	75.3100	+0.709%	61,091	+36.356%
2025-08-15	76.3500	76.350000	74.6932	74.7800	-1.747%	207,095	+37.323%
2025-08-14	75.2600	76.270000	75.0100	76.1100	-0.053%	93,832	+34.923%
2025-08-13	75.6500	76.340000	75.2000	76.1500	+1.425%	131,247	+34.852%
2025-08-12	71.7900	75.200000	71.5000	75.0800	+5.717%	146,875	+36.774%
2025-08-11	70.6500	71.170000	70.0700	71.0200	+0.680%	78,459	+44.593%
2025-08-08	70.4100	71.020000	69.8900	70.5400	+0.901%	88,441	+45.577%
2025-08-07	70.9000	70.900000	69.4150	69.9100	-0.413%	73,222	+46.889%
2025-08-06	71.0400	71.040000	69.8600	70.2000	-1.210%	63,295	+46.282%
2025-08-05	70.3500	71.270000	69.7325	71.0600	+1.095%	113,242	+44.512%
2025-08-04	70.0400	70.710000	69.9000	70.2900	+0.400%	68,340	+46.095%
2025-08-01	70.5300	71.400000	69.6200	70.0100	-1.394%	159,546	+46.679%
2025-07-31	71.0800	71.620000	70.8200	71.0000	-1.149%	133,853	+44.634%
2025-07-30	72.8100	73.345000	71.4950	71.8250	-1.122%	131,886	+42.973%
2025-07-29	74.3500	74.760000	72.4400	72.6400	-1.732%	114,593	+41.368%
2025-07-28	75.6900	75.690000	73.3600	73.9200	-1.872%	125,659	+38.920%
2025-07-25	75.0400	75.740000	74.2550	75.3300	+1.332%	131,629	+36.320%
2025-07-24	75.3300	76.035000	74.3400	74.3400	-1.209%	143,083	+38.136%
2025-07-23	75.9300	76.490000	74.3850	75.2500	-0.133%	146,731	+36.465%
2025-07-22	75.2700	75.900000	75.0500	75.3500	+0.106%	148,297	+36.284%
2025-07-21	75.2700	75.920000	73.3200	75.2700	+0.173%	120,360	+36.429%
2025-07-18	75.5600	76.660000	74.0800	75.1400	+0.053%	127,572	+36.665%
2025-07-17	73.5900	75.250000	72.2100	75.1000	+2.121%	130,691	+36.738%
2025-07-16	72.3600	73.600000	71.6500	73.5400	+1.856%	191,426	+39.638%
2025-07-15	73.6800	73.940000	71.0050	72.2000	-2.380%	173,828	+42.230%
2025-07-14	71.7300	74.000000	71.5000	73.9600	+2.765%	94,821	+38.845%
2025-07-11	72.4000	72.490000	71.7700	71.9700	-1.370%	71,796	+42.684%
2025-07-10	72.4600	73.425000	72.3100	72.9700	+0.440%	106,483	+40.729%
2025-07-09	73.0000	73.410000	71.9600	72.6500	-0.192%	85,840	+41.349%
2025-07-08	72.2100	73.470000	72.2100	72.7900	+0.915%	133,411	+41.077%
2025-07-07	73.2200	73.750000	71.8900	72.1300	-2.077%	101,259	+42.368%
2025-07-03	72.0000	73.795000	71.0000	73.6600	+2.863%	138,205	+39.411%
2025-07-02	70.3400	71.610000	69.1550	71.6100	+1.777%	180,927	+43.402%
2025-07-01	67.2200	71.250000	67.2000	70.3600	+3.623%	81,061	+45.949%
2025-06-30	68.2500	68.500000	66.1600	67.9000	-0.088%	143,613	+51.237%
2025-06-27	68.1800	68.560000	67.4950	67.9600	-0.059%	299,884	+51.104%
2025-06-26	66.3500	68.140000	66.3500	68.0000	+2.735%	82,460	+51.015%
2025-06-25	67.0500	67.240000	66.1800	66.1900	-1.562%	68,151	+55.144%
2025-06-24	67.0300	67.975000	65.2750	67.2400	+1.250%	79,913	+52.722%
2025-06-23	64.6000	66.480000	64.5600	66.4100	+2.786%	83,137	+54.630%
2025-06-20	64.9600	65.000000	64.2300	64.6100	+0.451%	143,484	+58.938%
2025-06-18	64.0800	64.850000	64.0600	64.3200	-0.047%	75,466	+59.655%
2025-06-17	64.2500	64.750000	63.6800	64.3500	+0.109%	106,966	+59.580%
2025-06-16	65.3800	65.420000	63.9900	64.2800	-0.711%	63,269	+59.754%
2025-06-13	65.6700	65.670000	64.5100	64.7400	-2.778%	89,212	+58.619%
2025-06-12	66.2600	66.740000	65.7500	66.5900	-0.329%	81,152	+54.212%
2025-06-11	68.4700	68.650000	66.7700	66.8100	-1.692%	61,052	+53.705%
2025-06-10	67.5000	68.970000	67.1850	67.9600	+1.342%	81,766	+51.104%
2025-06-09	67.0000	67.550000	66.6500	67.0600	+0.239%	68,411	+53.132%
2025-06-06	66.6200	66.970000	66.2200	66.9000	+1.920%	48,479	+53.498%
2025-06-05	66.0900	66.600000	65.2700	65.6400	-0.440%	64,242	+56.444%
2025-06-04	67.0100	67.950000	65.8000	65.9300	-1.744%	70,762	+55.756%
2025-06-03	66.3700	67.470000	66.3550	67.1000	+0.872%	78,931	+53.040%
2025-06-02	67.0000	67.070000	66.0051	66.5200	-1.159%	51,685	+54.375%
2025-05-30	67.7400	67.815000	66.9200	67.3000	-0.854%	83,614	+52.585%
2025-05-29	67.5000	67.890000	67.1500	67.8800	+0.638%	63,667	+51.282%
2025-05-28	68.4100	69.050000	67.3300	67.4500	-1.748%	72,660	+52.246%
2025-05-27	68.3300	69.710000	67.1222	68.6500	+1.448%	56,919	+49.585%
2025-05-23	67.7400	67.995000	66.2700	67.6700	-0.777%	66,544	+51.751%
2025-05-22	68.1500	68.810000	67.5500	68.2000	-0.829%	95,206	+50.572%
2025-05-21	70.0500	70.895000	68.5500	68.7700	-2.867%	84,650	+49.324%
2025-05-20	70.7900	71.090000	70.2650	70.8000	-0.141%	90,460	+45.042%
2025-05-19	70.2000	71.150000	69.5000	70.9000	+0.269%	72,050	+44.838%
2025-05-16	70.2600	71.030000	69.3100	70.7100	+0.355%	119,614	+45.227%
2025-05-15	69.6100	70.660000	69.4550	70.4600	+1.163%	66,478	+45.742%
2025-05-14	70.2700	70.490000	69.6100	69.6500	-1.652%	83,179	+47.437%
2025-05-13	69.9000	71.010000	69.5000	70.8200	+2.031%	111,614	+45.001%
2025-05-12	69.5600	70.000000	68.8092	69.4100	+3.504%	104,500	+47.947%
2025-05-09	67.3700	68.000000	66.5800	67.0600	-0.475%	48,165	+53.132%
2025-05-08	66.3000	68.000000	66.1250	67.3800	+2.199%	88,317	+52.404%
2025-05-07	65.9700	66.470000	65.4950	65.9300	+1.073%	85,604	+55.756%
2025-05-06	65.2600	65.610000	64.6400	65.2300	-1.062%	98,743	+57.428%
2025-05-05	64.8500	66.996000	64.8500	65.9300	-0.663%	75,920	+55.756%
2025-05-02	65.1000	66.905000	64.3200	66.3700	+1.904%	121,113	+54.724%
2025-05-01	64.0800	65.879900	64.0800	65.1300	+0.277%	100,190	+57.669%
2025-04-30	64.5400	65.480000	64.3150	64.9500	-1.081%	75,938	+58.106%
2025-04-29	64.7300	66.350000	64.4650	65.6600	+1.358%	112,375	+56.397%
2025-04-28	64.1300	65.449900	64.1300	64.7800	+0.966%	141,134	+58.521%
2025-04-25	64.6500	65.020000	63.6700	64.1600	-1.474%	98,920	+60.053%
2025-04-24	66.0900	66.090000	64.6500	65.1200	-1.809%	117,326	+57.693%
2025-04-23	67.6700	70.530000	66.1400	66.3200	-2.499%	144,970	+54.840%
2025-04-22	66.6600	68.090000	65.9100	68.0200	+3.327%	68,224	+50.970%
2025-04-21	66.5000	66.710000	65.1800	65.8300	-1.644%	54,363	+55.993%
2025-04-17	65.8400	67.369900	65.8400	66.9300	+1.563%	97,848	+53.429%
2025-04-16	65.7300	66.360000	65.4500	65.9000	+0.259%	91,481	+55.827%
2025-04-15	63.9000	66.410000	63.9000	65.7300	+2.703%	69,560	+56.230%
2025-04-14	64.4500	64.540000	62.5300	64.0000	+0.629%	78,093	+60.453%
2025-04-11	63.1000	64.181000	61.8000	63.6000	-0.609%	78,196	+61.462%
2025-04-10	65.9800	65.980000	62.6600	63.9900	-5.017%	90,842	+60.478%
2025-04-09	63.5000	69.020000	61.5500	67.3700	+4.231%	130,981	+52.427%
2025-04-08	66.7400	67.395000	63.3550	64.6350	-0.178%	75,533	+58.877%
2025-04-07	62.9000	66.860000	60.8300	64.7500	+0.232%	140,908	+58.595%
2025-04-04	62.9900	65.170000	62.1500	64.6000	-2.106%	133,080	+58.963%
2025-04-03	69.0300	72.099600	65.9800	65.9900	-8.220%	104,684	+55.614%
2025-04-02	70.8500	72.180000	70.8400	71.9000	+0.125%	80,559	+42.823%
2025-04-01	70.7300	72.050000	70.3300	71.8100	+0.687%	102,032	+43.002%
2025-03-31	71.4000	71.980000	70.9100	71.3200	-0.889%	133,953	+43.985%
2025-03-28	73.2500	73.570000	71.4600	71.9600	-1.855%	48,869	+42.704%
2025-03-27	73.3300	73.720000	72.0800	73.3200	+0.274%	60,146	+40.057%
2025-03-26	73.3000	73.911700	72.6300	73.1200	+0.371%	54,875	+40.440%
2025-03-25	74.1800	74.650000	72.8500	72.8500	-1.301%	54,526	+40.961%
2025-03-24	73.0000	74.050000	72.7700	73.8100	+2.842%	79,037	+39.127%
2025-03-21	72.4000	73.130000	71.5100	71.7700	-1.252%	140,096	+43.082%
2025-03-20	73.2100	74.250000	72.6400	72.6800	-1.638%	50,629	+41.291%
2025-03-19	74.2600	74.970000	73.3000	73.8900	-0.203%	70,030	+38.977%
2025-03-18	74.2500	75.515000	73.3700	74.0400	-0.377%	103,507	+38.695%

document.getElementById("yNW0Lf").onerror = function(){this.style.display='none';}; .dark-mode .MKnQnb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MKnQnb{ color: #333333; background-color: white; border: 2px solid #333333; }QCRHQCR Holdings Incstock NASDAQ

QCRH
QCR Holdings Inc
stock NASDAQ