QCR Holdings Inc (QCRH) Historical Stock Data
89.31 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QCRH is up 0.21% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 89.37 | 89.31 | ↓$0.06 (-0.07%) | 88.01 | 89.88 | 46.52K |
| 2024-11-19 | 87.53 | 89.29 | ↑$1.76 (2.01%) | 85.00 | 89.31 | 49.32K |
| 2024-11-18 | 89.90 | 88.91 | ↓$0.99 (-1.10%) | 88.91 | 90.10 | 68.34K |
| 2024-11-15 | 91.55 | 89.89 | ↓$1.66 (-1.81%) | 89.53 | 92.09 | 69.32K |
| 2024-11-14 | 91.68 | 91.05 | ↓$0.63 (-0.69%) | 90.51 | 92.38 | 63.47K |
| 2024-11-13 | 92.80 | 91.26 | ↓$1.54 (-1.66%) | 91.22 | 93.72 | 65.92K |
| 2024-11-12 | 91.80 | 92.00 | ↑$0.20 (0.22%) | 91.65 | 93.11 | 61.69K |
| 2024-11-11 | 90.75 | 91.84 | ↑$1.09 (1.20%) | 90.14 | 92.92 | 114.22K |
| 2024-11-08 | 88.82 | 88.98 | ↑$0.16 (0.18%) | 88.29 | 89.80 | 73.42K |
| 2024-11-07 | 90.11 | 88.24 | ↓$1.87 (-2.08%) | 87.73 | 90.80 | 87.39K |
| 2024-11-06 | 85.51 | 91.24 | ↑$5.73 (6.70%) | 83.72 | 91.80 | 249.53K |
| 2024-11-05 | 79.63 | 80.78 | ↑$1.15 (1.44%) | 79.63 | 81.14 | 89.71K |
| 2024-11-04 | 78.42 | 79.46 | ↑$1.04 (1.33%) | 76.80 | 79.68 | 70.45K |
| 2024-11-01 | 79.61 | 78.37 | ↓$1.24 (-1.56%) | 78.19 | 80.39 | 39.59K |
| 2024-10-31 | 81.29 | 79.10 | ↓$2.19 (-2.69%) | 78.93 | 81.38 | 53.46K |
| 2024-10-30 | 80.67 | 81.29 | ↑$0.62 (0.77%) | 80.17 | 83.12 | 70.99K |
| 2024-10-29 | 80.83 | 81.09 | ↑$0.26 (0.32%) | 80.83 | 81.93 | 71.81K |
| 2024-10-28 | 79.75 | 81.46 | ↑$1.71 (2.14%) | 79.68 | 82.06 | 73.17K |
| 2024-10-25 | 79.01 | 78.66 | ↓$0.35 (-0.44%) | 77.25 | 79.15 | 72.59K |
| 2024-10-24 | 79.75 | 78.16 | ↓$1.59 (-1.99%) | 77.60 | 80.29 | 85K |
| 2024-10-23 | 78.31 | 78.05 | ↓$0.26 (-0.33%) | 77.32 | 79.48 | 65.91K |
| 2024-10-22 | 77.65 | 78.96 | ↑$1.31 (1.69%) | 77.64 | 79.11 | 40.36K |
| 2024-10-21 | 80.76 | 77.91 | ↓$2.85 (-3.53%) | 77.80 | 80.76 | 49.95K |
| 2024-10-18 | 81.90 | 80.79 | ↓$1.11 (-1.36%) | 80.66 | 81.90 | 59.23K |
| 2024-10-17 | 81.27 | 81.72 | ↑$0.45 (0.55%) | 80.76 | 82.00 | 89.37K |
| 2024-10-16 | 80.58 | 81.55 | ↑$0.97 (1.20%) | 79.77 | 81.85 | 78.32K |
| 2024-10-15 | 78.68 | 79.62 | ↑$0.94 (1.19%) | 77.99 | 81.59 | 121.35K |
| 2024-10-14 | 77.91 | 78.20 | ↑$0.28 (0.37%) | 77.06 | 78.57 | 43.15K |
| 2024-10-11 | 75.04 | 77.83 | ↑$2.79 (3.72%) | 75.04 | 78.13 | 60.70K |
| 2024-10-10 | 74.45 | 74.79 | ↑$0.34 (0.46%) | 74.21 | 74.95 | 31.55K |
Create an account or log in to view more rows.
$QCRH looking ready to breakout soon.
$QCRH just go up
$QCRH my put options are fine
$QCRH so tired of this pos let's fly already
$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