QCR Holdings Inc (QCRH) Historical Stock Data
84.77 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QCRH is up 0.27% a day on average. There have been 16 days where QCR Holdings Inc closed green and 14 days where QCRH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 85.00 | 84.77 | ↓$0.23 (-0.27%) | 84.70 | 86.13 | 46.10K |
| 2025-12-23 | 85.40 | 84.95 | ↓$0.45 (-0.53%) | 84.95 | 86.21 | 70.43K |
| 2025-12-22 | 85.71 | 85.40 | ↓$0.30 (-0.36%) | 85.34 | 86.89 | 77.74K |
| 2025-12-19 | 86.55 | 85.55 | ↓$1.00 (-1.16%) | 84.71 | 87.34 | 178.09K |
| 2025-12-18 | 87.30 | 86.80 | ↓$0.50 (-0.57%) | 85.92 | 87.68 | 187.99K |
| 2025-12-17 | 86.93 | 86.50 | ↓$0.43 (-0.49%) | 86.19 | 88.16 | 104.26K |
| 2025-12-16 | 86.95 | 87.01 | ↑$0.06 (0.07%) | 84.70 | 87.41 | 87.55K |
| 2025-12-15 | 87.02 | 86.60 | ↓$0.42 (-0.48%) | 85.94 | 87.49 | 93.67K |
| 2025-12-12 | 87.80 | 86.57 | ↓$1.23 (-1.40%) | 85.97 | 87.80 | 96.44K |
| 2025-12-11 | 86.62 | 87.52 | ↑$0.90 (1.04%) | 84.89 | 87.98 | 117.09K |
| 2025-12-10 | 84.97 | 86.70 | ↑$1.73 (2.04%) | 81.60 | 87.72 | 138.80K |
| 2025-12-09 | 86.50 | 85.17 | ↓$1.33 (-1.54%) | 84.91 | 87.08 | 118.41K |
| 2025-12-08 | 85.68 | 86.50 | ↑$0.82 (0.96%) | 84.25 | 86.72 | 119.94K |
| 2025-12-05 | 86.75 | 85.74 | ↓$1.01 (-1.16%) | 84.85 | 87.00 | 91.59K |
| 2025-12-04 | 86.08 | 86.66 | ↑$0.58 (0.67%) | 85.39 | 86.75 | 190K |
| 2025-12-03 | 83.54 | 86.58 | ↑$3.04 (3.64%) | 80.99 | 86.79 | 143.86K |
| 2025-12-02 | 83.16 | 83.61 | ↑$0.45 (0.54%) | 82.20 | 84.10 | 130.73K |
| 2025-12-01 | 80.70 | 83.01 | ↑$2.31 (2.86%) | 80.70 | 83.22 | 104.96K |
| 2025-11-28 | 82.49 | 81.63 | ↓$0.86 (-1.04%) | 79.72 | 82.90 | 77.62K |
| 2025-11-26 | 80.77 | 82.04 | ↑$1.27 (1.57%) | 74.78 | 82.50 | 116.38K |
| 2025-11-25 | 78.86 | 81.34 | ↑$2.48 (3.14%) | 78.06 | 81.58 | 92.39K |
| 2025-11-24 | 78.44 | 78.46 | ↑$0.02 (0.03%) | 77.56 | 79.51 | 94.80K |
| 2025-11-21 | 76.50 | 78.61 | ↑$2.11 (2.76%) | 76.50 | 79.47 | 96.88K |
| 2025-11-20 | 77.39 | 76.44 | ↓$0.95 (-1.23%) | 76.38 | 78.79 | 98.96K |
| 2025-11-19 | 75.98 | 76.49 | ↑$0.51 (0.67%) | 75.68 | 76.98 | 67.14K |
| 2025-11-18 | 75.67 | 75.96 | ↑$0.29 (0.38%) | 74.91 | 76.49 | 77.80K |
| 2025-11-17 | 78.04 | 75.59 | ↓$2.45 (-3.14%) | 75.48 | 78.82 | 91.26K |
| 2025-11-14 | 77.73 | 78.36 | ↑$0.63 (0.81%) | 76.43 | 78.67 | 105.11K |
| 2025-11-13 | 78.10 | 77.62 | ↓$0.48 (-0.61%) | 77.34 | 79.08 | 115.36K |
| 2025-11-12 | 77.49 | 78.10 | ↑$0.61 (0.79%) | 77.41 | 79.08 | 88.91K |
Create an account or log in to view more rows.
$QCRH I love you!
$QCRH Starting a small position
$QCRH never selling
$QCRH Let’s get it
$QCRH Hold on to your Butts.
$QCRH Now I'm worried....
$QCRH taking off soon
$QCRH looking ready to breakout soon.
$QCRH just go up
$QCRH my put options are fine