QCR Inc. (QCRH)
NASDAQ: QCRH
· Real-Time Price · USD
78.35
-0.47 (-0.60%)
At close: Sep 05, 2025, 3:59 PM
78.35
0.00%
After-hours: Sep 05, 2025, 04:09 PM EDT
QCRH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 79.14 | 80.07 | 78.05 | 78.35 | 78.35 | -0.60% | 53,551 |
| Sep 4, 2025 | 78.29 | 79.18 | 77.88 | 78.82 | 78.82 | 1.05% | 64,200 |
| Sep 3, 2025 | 77.91 | 79.03 | 77.46 | 78.00 | 78.00 | -0.43% | 61,220 |
| Sep 2, 2025 | 77.62 | 78.46 | 76.20 | 78.34 | 78.34 | -0.05% | 71,900 |
| Aug 29, 2025 | 78.85 | 79.13 | 77.99 | 78.38 | 78.38 | -0.23% | 80,821 |
| Aug 28, 2025 | 79.86 | 80.18 | 78.44 | 78.56 | 78.56 | -1.39% | 86,300 |
| Aug 27, 2025 | 80.37 | 81.24 | 79.56 | 79.67 | 79.67 | -1.33% | 110,100 |
| Aug 26, 2025 | 78.93 | 80.97 | 78.92 | 80.74 | 80.74 | 2.09% | 188,400 |
| Aug 25, 2025 | 78.98 | 79.40 | 78.11 | 79.09 | 79.09 | 0.16% | 87,900 |
| Aug 22, 2025 | 75.85 | 79.08 | 75.75 | 78.96 | 78.96 | 4.72% | 97,000 |
| Aug 21, 2025 | 75.22 | 75.72 | 75.07 | 75.40 | 75.40 | 0.15% | 62,100 |
| Aug 20, 2025 | 75.76 | 75.94 | 75.06 | 75.29 | 75.29 | -0.19% | 54,100 |
| Aug 19, 2025 | 75.46 | 76.17 | 74.91 | 75.43 | 75.43 | 0.16% | 61,507 |
| Aug 18, 2025 | 74.87 | 75.41 | 74.50 | 75.31 | 75.31 | 0.71% | 61,100 |
| Aug 15, 2025 | 76.35 | 76.35 | 74.69 | 74.78 | 74.78 | -1.75% | 207,100 |
| Aug 14, 2025 | 75.26 | 76.27 | 75.01 | 76.11 | 76.11 | -0.05% | 93,832 |
| Aug 13, 2025 | 75.65 | 76.34 | 75.20 | 76.15 | 76.15 | 1.43% | 131,247 |
| Aug 12, 2025 | 71.79 | 75.20 | 71.50 | 75.08 | 75.08 | 5.72% | 146,900 |
| Aug 11, 2025 | 70.65 | 71.17 | 70.07 | 71.02 | 71.02 | 0.68% | 78,500 |
| Aug 8, 2025 | 70.41 | 71.02 | 69.89 | 70.54 | 70.54 | 0.90% | 88,441 |