QCR Holdings Inc (QCRH) Historical Stock Data
57.78 ↑0.24 (0.42%)
As of April 26, 2024, 9:42am EST.
Historical Data
In the past 30 trading days, QCRH is up 0.28% a day on average. There have been 19 days where QCR Holdings Inc closed green and 11 days where QCRH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 57.44 | 57.47 | ↑$0.03 (0.05%) | 57.29 | 58.08 | 59.68K |
| 2024-04-04 | 58.66 | 57.42 | ↓$1.24 (-2.11%) | 57.31 | 58.97 | 36.71K |
| 2024-04-03 | 57.81 | 57.85 | ↑$0.04 (0.07%) | 57.78 | 58.74 | 44.41K |
| 2024-04-02 | 58.22 | 58.25 | ↑$0.03 (0.05%) | 57.25 | 58.89 | 53.20K |
| 2024-04-01 | 60.52 | 59.12 | ↓$1.40 (-2.31%) | 58.91 | 60.52 | 47.98K |
| 2024-03-28 | 59.63 | 60.74 | ↑$1.11 (1.86%) | 59.60 | 61.07 | 126.37K |
| 2024-03-27 | 57.98 | 59.64 | ↑$1.66 (2.86%) | 57.92 | 59.84 | 56.95K |
| 2024-03-26 | 57.63 | 57.69 | ↑$0.06 (0.10%) | 57.18 | 58.10 | 52.41K |
| 2024-03-25 | 57.46 | 57.25 | ↓$0.21 (-0.37%) | 57.00 | 57.96 | 26.52K |
| 2024-03-22 | 58.57 | 57.27 | ↓$1.30 (-2.22%) | 57.11 | 58.57 | 37.56K |
| 2024-03-21 | 58.37 | 58.39 | ↑$0.02 (0.03%) | 57.85 | 58.79 | 69.65K |
| 2024-03-20 | 55.79 | 58.38 | ↑$2.59 (4.64%) | 55.54 | 58.77 | 105.19K |
| 2024-03-19 | 55.06 | 56.09 | ↑$1.03 (1.87%) | 54.46 | 56.35 | 69.86K |
| 2024-03-18 | 55.94 | 55.06 | ↓$0.88 (-1.57%) | 55.04 | 56.18 | 47.50K |
| 2024-03-15 | 55.65 | 55.97 | ↑$0.32 (0.58%) | 55.65 | 56.89 | 136.08K |
| 2024-03-14 | 56.58 | 55.97 | ↓$0.61 (-1.08%) | 55.54 | 56.58 | 60.51K |
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!