QCR Inc. (QCRH)
NASDAQ: QCRH
· Real-Time Price · USD
74.79
-1.32 (-1.73%)
At close: Aug 15, 2025, 3:59 PM
74.78
-0.01%
After-hours: Aug 15, 2025, 04:04 PM EDT
QCRH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 75.26 | 76.27 | 75.01 | 76.11 | 76.11 | -0.05% | 93,555 |
| 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 |
| Aug 7, 2025 | 70.90 | 70.90 | 69.42 | 69.91 | 69.91 | -0.41% | 73,222 |
| Aug 6, 2025 | 71.04 | 71.04 | 69.86 | 70.20 | 70.20 | -1.21% | 63,300 |
| Aug 5, 2025 | 70.35 | 71.27 | 69.73 | 71.06 | 71.06 | 1.10% | 113,242 |
| Aug 4, 2025 | 70.04 | 70.71 | 69.90 | 70.29 | 70.29 | 0.40% | 68,340 |
| Aug 1, 2025 | 70.53 | 71.40 | 69.62 | 70.01 | 70.01 | -1.39% | 159,546 |
| Jul 31, 2025 | 71.08 | 71.62 | 70.82 | 71.00 | 71.00 | -1.16% | 133,900 |
| Jul 30, 2025 | 72.81 | 73.35 | 71.50 | 71.83 | 71.83 | -1.12% | 131,900 |
| Jul 29, 2025 | 74.35 | 74.76 | 72.44 | 72.64 | 72.64 | -1.73% | 114,600 |
| Jul 28, 2025 | 75.69 | 75.69 | 73.36 | 73.92 | 73.92 | -1.87% | 125,700 |
| Jul 25, 2025 | 75.04 | 75.74 | 74.26 | 75.33 | 75.33 | 1.33% | 131,629 |
| Jul 24, 2025 | 75.33 | 76.04 | 74.34 | 74.34 | 74.34 | -1.21% | 143,100 |
| Jul 23, 2025 | 75.93 | 76.49 | 74.39 | 75.25 | 75.25 | -0.13% | 146,731 |
| Jul 22, 2025 | 75.27 | 75.90 | 75.05 | 75.35 | 75.35 | 0.11% | 148,300 |
| Jul 21, 2025 | 75.27 | 75.92 | 73.32 | 75.27 | 75.27 | 0.17% | 120,400 |
| Jul 18, 2025 | 75.56 | 76.66 | 74.08 | 75.14 | 75.14 | 0.05% | 127,600 |