QCRH - QCR HOLDINGS INC
IEX Last Trade
80.92
0.200 0.247%
Share volume: 1,056
Last Updated: Fri 27 Dec 2024 08:29:53 PM CET
Monetary Authorities-Central Bank:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$80.72
0.20
0.25%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $81.59 | $81.59 | $82.71 | $82.71 | $80.91 | $80.91 | $82.56 | $82.56 | 67,644 | $67,643.00 |
| 12/24/2024 | $81.90 | $81.90 | $82.25 | $82.25 | $81.04 | $81.04 | $81.85 | $81.85 | 45,435 | $45,355.00 |
| 12/23/2024 | $81.18 | $81.18 | $82.41 | $82.41 | $80.85 | $80.85 | $81.66 | $81.66 | 105,182 | $105,182.00 |
| 12/20/2024 | $80.46 | $80.46 | $82.86 | $82.86 | $80.37 | $80.37 | $81.62 | $81.62 | 184,329 | $137,760.00 |
| 12/19/2024 | $82.68 | $82.68 | $84.36 | $84.36 | $80.96 | $80.96 | $81.16 | $81.16 | 94,782 | $94,782.00 |
| 12/18/2024 | $86.84 | $86.84 | $87.02 | $87.02 | $81.24 | $81.24 | $81.70 | $81.70 | 97,993 | $97,993.00 |
| 12/17/2024 | $87.67 | $87.67 | $88.49 | $88.49 | $86.11 | $86.11 | $86.25 | $86.25 | 67,178 | $67,178.00 |
| 12/16/2024 | $88.32 | $88.32 | $88.97 | $88.97 | $87.67 | $87.67 | $88.00 | $88.00 | 79,245 | $79,245.00 |