QCR Holdings Inc (QCRH) Historical Stock Data
59.98 ↓0.07 (-0.12%)
As of May 17, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, QCRH is up 0.14% a day on average. There have been 17 days where QCR Holdings Inc closed green and 13 days where QCRH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 60.39 | 59.98 | ↓$0.41 (-0.68%) | 59.29 | 60.88 | 75.62K |
| 2024-05-16 | 59.01 | 60.05 | ↑$1.04 (1.76%) | 58.13 | 60.46 | 39.71K |
| 2024-05-15 | 59.20 | 59.26 | ↑$0.06 (0.10%) | 58.90 | 59.53 | 25.31K |
| 2024-05-14 | 59.08 | 58.69 | ↓$0.39 (-0.66%) | 58.58 | 59.08 | 32.78K |
| 2024-05-13 | 59.79 | 58.38 | ↓$1.41 (-2.36%) | 58.21 | 59.79 | 30.85K |
| 2024-05-10 | 59.31 | 59.21 | ↓$0.10 (-0.17%) | 58.98 | 59.51 | 22.75K |
| 2024-05-09 | 58.95 | 59.39 | ↑$0.44 (0.75%) | 58.55 | 59.57 | 47.72K |
| 2024-05-08 | 57.50 | 58.65 | ↑$1.15 (2.00%) | 57.43 | 58.79 | 24.95K |
| 2024-05-07 | 58.05 | 58.05 | ↑$0.00 (0.00%) | 58.03 | 58.73 | 51.58K |
| 2024-05-06 | 57.88 | 57.94 | ↑$0.06 (0.10%) | 57.84 | 58.32 | 24.20K |
| 2024-05-03 | 57.94 | 57.29 | ↓$0.65 (-1.12%) | 57.20 | 57.94 | 33.59K |
| 2024-05-02 | 57.34 | 57.00 | ↓$0.34 (-0.59%) | 56.66 | 57.50 | 67.40K |
| 2024-05-01 | 55.26 | 56.39 | ↑$1.13 (2.04%) | 55.26 | 56.94 | 62.97K |
| 2024-04-30 | 54.80 | 54.96 | ↑$0.16 (0.29%) | 54.80 | 55.56 | 41.82K |
| 2024-04-29 | 56.29 | 55.50 | ↓$0.79 (-1.40%) | 55.32 | 56.54 | 55.81K |
| 2024-04-26 | 57.14 | 56.21 | ↓$0.93 (-1.63%) | 56.01 | 57.96 | 89.79K |
| 2024-04-25 | 57.96 | 57.54 | ↓$0.42 (-0.72%) | 56.78 | 57.96 | 70.54K |
| 2024-04-24 | 56.75 | 58.57 | ↑$1.82 (3.21%) | 55.97 | 58.64 | 83.79K |
| 2024-04-23 | 58.07 | 58.36 | ↑$0.29 (0.50%) | 58.07 | 58.71 | 27.76K |
| 2024-04-22 | 57.28 | 57.77 | ↑$0.49 (0.86%) | 56.90 | 58.04 | 44.06K |
| 2024-04-19 | 55.12 | 57.36 | ↑$2.24 (4.06%) | 55.12 | 57.39 | 66.21K |
| 2024-04-18 | 54.75 | 55.41 | ↑$0.66 (1.21%) | 54.75 | 55.73 | 54.43K |
| 2024-04-17 | 55.05 | 54.68 | ↓$0.37 (-0.67%) | 54.55 | 55.51 | 36.16K |
| 2024-04-16 | 55.05 | 54.88 | ↓$0.17 (-0.31%) | 54.37 | 55.08 | 31.49K |
| 2024-04-15 | 56.39 | 55.46 | ↓$0.93 (-1.65%) | 54.91 | 56.84 | 42.90K |
| 2024-04-12 | 55.76 | 56.08 | ↑$0.32 (0.57%) | 55.12 | 56.13 | 43.28K |
| 2024-04-11 | 55.71 | 56.07 | ↑$0.36 (0.65%) | 54.87 | 56.20 | 52.17K |
| 2024-04-10 | 57.31 | 55.61 | ↓$1.70 (-2.97%) | 54.83 | 57.31 | 62.59K |
| 2024-04-09 | 58.55 | 58.61 | ↑$0.06 (0.10%) | 58.20 | 58.86 | 26.47K |
| 2024-04-08 | 58.01 | 58.59 | ↑$0.58 (1.00%) | 58.01 | 58.60 | 34.85K |
Create an account or log in to view more rows.
$QCRH love this stock!!!!
$QCRH finally a pullback
$QCRH where’s the WSB guys at? Still sleeping?
$QCRH let’s buy NOW!!!
$QCRH jeez
$QCRH peak frustration
$QCRH -
Buy
buy
buy!
$QCRH very nice
$QCRH beauty. Bag secured
$QCRH push baby push!