QCR Holdings Inc (QCRH)

QCRH
🏛️ États-Unis →
75.87
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-29 76.92 77.02 75.37 75.87 0.1M
2025-09-26 78.12 78.58 76.52 76.75 0.1M
2025-09-25 77.70 78.18 75.33 77.91 0.1M
2025-09-24 77.81 78.47 77.55 77.95 0.1M
2025-09-23 78.73 79.03 77.71 77.81 0.1M
2025-09-22 77.86 78.50 77.43 78.11 0.1M
2025-09-19 79.22 79.22 77.67 77.90 0.2M
2025-09-18 78.15 79.27 77.82 79.25 0.1M
2025-09-17 77.69 79.50 77.02 77.80 0.1M
2025-09-16 78.03 78.82 76.54 77.31 0.1M
2025-09-15 76.82 78.54 76.82 78.39 0.1M
2025-09-12 78.04 78.32 76.64 76.78 0.1M
2025-09-11 77.80 78.50 77.06 78.12 0.1M
2025-09-10 77.96 78.34 76.99 77.63 0.1M
2025-09-09 78.70 79.31 75.96 77.97 0.1M
2025-09-08 78.58 79.06 77.43 79.00 0.1M
2025-09-05 79.14 80.07 78.05 78.35 0.1M
2025-09-04 78.29 79.18 77.88 78.82 0.1M
2025-09-03 77.91 79.03 77.46 78.00 0.1M
2025-09-02 77.62 78.46 76.20 78.34 0.1M
2025-08-29 78.85 79.13 77.99 78.38 0.1M
2025-08-28 79.86 80.18 78.44 78.56 0.1M
2025-08-27 80.37 81.24 79.56 79.67 0.1M
2025-08-26 78.93 80.97 78.92 80.74 0.2M
2025-08-25 78.98 79.40 78.11 79.09 0.1M
2025-08-22 75.85 79.08 75.75 78.96 0.1M
2025-08-21 75.22 75.72 75.07 75.40 0.1M
2025-08-20 75.76 75.94 75.06 75.29 0.1M
2025-08-19 75.46 76.17 74.91 75.43 0.1M
2025-08-18 74.87 75.41 74.50 75.31 0.1M
2025-08-15 76.35 76.35 74.69 74.78 0.2M
2025-08-14 75.26 76.27 75.01 76.11 0.1M
2025-08-13 75.65 76.34 75.20 76.15 0.1M
2025-08-12 71.79 75.20 71.50 75.08 0.1M
2025-08-11 70.65 71.17 70.07 71.02 0.1M
2025-08-08 70.41 71.02 69.89 70.54 0.1M
2025-08-07 70.90 70.90 69.42 69.91 0.1M
2025-08-06 71.04 71.04 69.86 70.20 0.1M
2025-08-05 70.35 71.27 69.73 71.06 0.1M
2025-08-04 70.04 70.71 69.90 70.29 0.1M
2025-08-01 70.53 71.40 69.62 70.01 0.2M
2025-07-31 71.08 71.62 70.82 71.00 0.1M
2025-07-30 72.81 73.35 71.50 71.83 0.1M
2025-07-29 74.35 74.76 72.44 72.64 0.1M
2025-07-28 75.69 75.69 73.36 73.92 0.1M
2025-07-25 75.04 75.74 74.26 75.33 0.1M
2025-07-24 75.33 76.04 74.34 74.34 0.1M
2025-07-23 75.93 76.49 74.39 75.25 0.1M
2025-07-22 75.27 75.90 75.05 75.35 0.1M
2025-07-21 75.27 75.92 73.32 75.27 0.1M
2025-07-18 75.56 76.66 74.08 75.14 0.1M
2025-07-17 73.59 75.25 72.21 75.10 0.1M
2025-07-16 72.36 73.60 71.65 73.54 0.2M
2025-07-15 73.68 73.94 71.01 72.20 0.2M
2025-07-14 71.73 74.00 71.50 73.96 0.1M
2025-07-11 72.40 72.49 71.77 71.97 0.1M
2025-07-10 72.46 73.43 72.31 72.97 0.1M
2025-07-09 73.00 73.41 71.96 72.65 0.1M
2025-07-08 72.21 73.47 72.21 72.79 0.1M
2025-07-07 73.22 73.75 71.89 72.13 0.1M
2025-07-03 72.00 73.80 71.00 73.66 0.1M
2025-07-02 70.34 71.61 69.16 71.61 0.2M
2025-07-01 67.22 71.25 67.20 70.36 0.1M
2025-06-30 68.25 68.50 66.16 67.90 0.1M
2025-06-27 68.18 68.56 67.50 67.96 0.3M
2025-06-26 66.35 68.14 66.35 68.00 0.1M
2025-06-25 67.05 67.24 66.18 66.19 0.1M
2025-06-24 67.03 67.98 65.28 67.24 0.1M
2025-06-23 64.60 66.48 64.56 66.41 0.1M
2025-06-20 64.96 65.00 64.23 64.61 0.1M
2025-06-18 64.08 64.85 64.06 64.32 0.1M
2025-06-17 64.25 64.75 63.68 64.35 0.1M
2025-06-16 65.38 65.42 63.99 64.28 0.1M
2025-06-13 65.67 65.67 64.51 64.74 0.1M
2025-06-12 66.26 66.74 65.75 66.59 0.1M
2025-06-11 68.47 68.65 66.77 66.81 0.1M
2025-06-10 67.50 68.97 67.19 67.96 0.1M
2025-06-09 67.00 67.55 66.65 67.06 0.1M
2025-06-06 66.62 66.97 66.22 66.90 0.0M
2025-06-05 66.09 66.60 65.27 65.64 0.1M
2025-06-04 67.01 67.95 65.80 65.93 0.1M
2025-06-03 66.37 67.47 66.36 67.10 0.1M
2025-06-02 67.00 67.07 66.01 66.52 0.1M
2025-05-30 67.74 67.82 66.92 67.30 0.1M
2025-05-29 67.50 67.89 67.15 67.88 0.1M
2025-05-28 68.41 69.05 67.33 67.45 0.1M
2025-05-27 68.33 69.71 67.12 68.65 0.1M
2025-05-23 67.74 68.00 66.27 67.67 0.1M
2025-05-22 68.15 68.81 67.55 68.20 0.1M
2025-05-21 70.05 70.90 68.55 68.77 0.1M
2025-05-20 70.79 71.09 70.27 70.80 0.1M
2025-05-19 70.20 71.15 69.50 70.90 0.1M
2025-05-16 70.26 71.03 69.31 70.71 0.1M
2025-05-15 69.61 70.66 69.46 70.46 0.1M
2025-05-14 70.27 70.49 69.61 69.65 0.1M
2025-05-13 69.90 71.01 69.50 70.82 0.1M
2025-05-12 69.56 70.00 68.81 69.41 0.1M
2025-05-09 67.37 68.00 66.58 67.06 0.0M
2025-05-08 66.30 68.00 66.13 67.38 0.1M
2025-05-07 65.97 66.47 65.50 65.93 0.1M
2025-05-06 65.26 65.61 64.64 65.23 0.1M
2025-05-05 64.85 67.00 64.85 65.93 0.1M
2025-05-02 65.10 66.91 64.32 66.37 0.1M
2025-05-01 64.08 65.88 64.08 65.13 0.1M
2025-04-30 64.54 65.48 64.32 64.95 0.1M
2025-04-29 64.73 66.35 64.47 65.66 0.1M
2025-04-28 64.13 65.45 64.13 64.78 0.1M
2025-04-25 64.65 65.02 63.67 64.16 0.1M
2025-04-24 66.09 66.09 64.65 65.12 0.1M
2025-04-23 67.67 70.53 66.14 66.32 0.1M
2025-04-22 66.66 68.09 65.91 68.02 0.1M
2025-04-21 66.50 66.71 65.18 65.83 0.1M
2025-04-17 65.84 67.37 65.84 66.93 0.1M
2025-04-16 65.73 66.36 65.45 65.90 0.1M
2025-04-15 63.90 66.41 63.90 65.73 0.1M
2025-04-14 64.45 64.54 62.53 64.00 0.1M
2025-04-11 63.10 64.18 61.80 63.60 0.1M
2025-04-10 65.98 65.98 62.66 63.99 0.1M
2025-04-09 63.50 69.02 61.55 67.37 0.1M
2025-04-08 66.74 67.40 63.36 64.64 0.1M
2025-04-07 62.90 66.86 60.83 64.75 0.1M
2025-04-04 62.99 65.17 62.15 64.60 0.1M
2025-04-03 69.03 72.10 65.98 65.99 0.1M
2025-04-02 70.85 72.18 70.84 71.90 0.1M
2025-04-01 70.73 72.05 70.33 71.81 0.1M
2025-03-31 71.40 71.98 70.91 71.32 0.1M
2025-03-28 73.25 73.57 71.46 71.96 0.0M
2025-03-27 73.33 73.72 72.08 73.32 0.1M
2025-03-26 73.30 73.91 72.63 73.12 0.1M
2025-03-25 74.18 74.65 72.85 72.85 0.1M
2025-03-24 73.00 74.05 72.77 73.81 0.1M
2025-03-21 72.40 73.13 71.51 71.77 0.1M
2025-03-20 73.21 74.25 72.64 72.68 0.1M
2025-03-19 74.26 74.97 73.30 73.89 0.1M
2025-03-18 74.25 75.52 73.37 74.04 0.1M
2025-03-17 73.37 74.50 73.37 74.32 0.1M
2025-03-14 72.87 73.94 72.51 73.72 0.1M
2025-03-13 72.86 73.01 72.12 72.12 0.1M
2025-03-12 70.70 73.29 70.50 72.49 0.1M
2025-03-11 71.86 72.84 71.50 72.00 0.1M
2025-03-10 70.70 71.82 70.60 71.51 0.1M
2025-03-07 71.30 72.13 69.60 71.81 0.1M
2025-03-06 71.66 72.00 69.26 71.55 0.1M
2025-03-05 72.27 73.48 71.36 72.37 0.1M
2025-03-04 74.36 74.45 71.96 72.46 0.1M
2025-03-03 75.38 76.55 74.92 75.04 0.1M
2025-02-28 75.02 75.83 72.83 75.33 0.1M
2025-02-27 74.52 75.20 74.43 74.69 0.1M
2025-02-26 75.59 76.12 73.97 74.69 0.1M
2025-02-25 76.46 77.00 75.62 75.72 0.1M
2025-02-24 76.87 77.43 75.90 76.10 0.1M
2025-02-21 77.44 77.63 76.18 76.58 0.1M
2025-02-20 76.57 77.12 75.50 76.67 0.1M
2025-02-19 76.42 77.17 75.99 77.04 0.1M
2025-02-18 77.11 78.26 76.86 77.19 0.1M
2025-02-14 77.85 78.68 76.73 77.33 0.0M
2025-02-13 76.96 77.88 76.04 77.65 0.1M
2025-02-12 76.55 77.57 76.55 76.64 0.1M
2025-02-11 76.60 78.35 76.60 77.90 0.1M
2025-02-10 78.00 78.19 77.05 77.23 0.1M
2025-02-07 78.93 79.10 76.93 77.62 0.1M
2025-02-06 78.84 79.30 78.05 78.91 0.1M
2025-02-05 77.77 78.61 77.10 78.51 0.1M
2025-02-04 75.66 77.89 75.66 77.22 0.1M
2025-02-03 76.00 77.25 75.01 76.14 0.1M
2025-01-31 78.06 78.67 77.18 77.76 0.1M
2025-01-30 79.18 79.45 77.50 78.13 0.1M
2025-01-29 78.51 79.36 76.60 78.38 0.1M
2025-01-28 79.18 79.58 77.86 78.77 0.1M
2025-01-27 78.69 80.76 78.27 78.93 0.1M
2025-01-24 78.51 79.25 76.96 78.75 0.1M
2025-01-23 80.01 82.46 78.73 79.35 0.1M
2025-01-22 81.07 81.50 80.22 80.96 0.1M
2025-01-21 81.08 82.33 81.08 81.55 0.1M
2025-01-17 81.58 82.03 80.14 80.70 0.1M
2025-01-16 80.22 81.06 79.84 80.61 0.1M
2025-01-15 81.10 81.65 79.48 80.62 0.2M
2025-01-14 77.80 79.25 77.80 78.60 0.2M
2025-01-13 76.22 77.48 75.77 77.38 0.1M
2025-01-10 78.02 78.54 75.51 76.59 0.1M
2025-01-08 79.51 80.09 78.72 79.47 0.0M
2025-01-07 80.27 80.68 78.58 79.57 0.1M
2025-01-06 79.70 81.04 79.53 80.01 0.1M
2025-01-03 79.38 79.86 78.12 79.68 0.1M
2025-01-02 81.13 81.47 78.53 79.27 0.1M