QCR Inc. (QCRH)
66.09
-5.81 (-8.08%)
At close: Apr 03, 2025, 3:59 PM
65.46
-0.95%
Pre-market: Apr 04, 2025, 04:57 AM EDT
QCR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 69.03 | 72.10 | 65.98 | 65.99 | -5.91 | -8.22% | 104,684 |
| Apr 2, 2025 | 70.85 | 72.18 | 70.84 | 71.90 | 0.09 | 0.13% | 80,600 |
| Apr 1, 2025 | 70.73 | 72.05 | 70.33 | 71.81 | 0.49 | 0.69% | 102,032 |
| Mar 31, 2025 | 71.40 | 71.98 | 70.91 | 71.32 | -0.64 | -0.89% | 134,000 |
| Mar 28, 2025 | 73.25 | 73.57 | 71.46 | 71.96 | -1.36 | -1.85% | 48,900 |
| Mar 27, 2025 | 73.33 | 73.72 | 72.08 | 73.32 | 0.20 | 0.27% | 60,146 |
| Mar 26, 2025 | 73.30 | 73.91 | 72.63 | 73.12 | 0.27 | 0.37% | 55,346 |
| Mar 25, 2025 | 74.18 | 74.65 | 72.85 | 72.85 | -0.96 | -1.30% | 55,200 |
| Mar 24, 2025 | 73.00 | 74.05 | 72.77 | 73.81 | 2.04 | 2.84% | 79,037 |
| Mar 21, 2025 | 72.40 | 73.13 | 71.51 | 71.77 | -0.91 | -1.25% | 145,726 |
| Mar 20, 2025 | 73.21 | 74.25 | 72.64 | 72.68 | -1.21 | -1.64% | 51,300 |
| Mar 19, 2025 | 74.26 | 74.97 | 73.30 | 73.89 | -0.15 | -0.20% | 70,200 |
| Mar 18, 2025 | 74.25 | 75.52 | 73.37 | 74.04 | -0.28 | -0.38% | 106,200 |
| Mar 17, 2025 | 73.37 | 74.50 | 73.37 | 74.32 | 0.60 | 0.81% | 70,511 |
| Mar 14, 2025 | 72.87 | 73.94 | 72.51 | 73.72 | 1.60 | 2.22% | 77,900 |
| Mar 13, 2025 | 72.86 | 73.01 | 72.12 | 72.12 | -0.37 | -0.51% | 78,900 |
| Mar 12, 2025 | 70.70 | 73.29 | 70.50 | 72.49 | 0.49 | 0.68% | 134,900 |
| Mar 11, 2025 | 71.86 | 72.84 | 71.50 | 72.00 | 0.49 | 0.69% | 138,610 |
| Mar 10, 2025 | 70.70 | 71.82 | 70.60 | 71.51 | -0.30 | -0.42% | 146,900 |
| Mar 7, 2025 | 71.30 | 72.13 | 69.60 | 71.81 | 0.26 | 0.36% | 62,928 |
| Mar 6, 2025 | 71.66 | 72.00 | 69.26 | 71.55 | -0.82 | -1.13% | 102,500 |
| Mar 5, 2025 | 72.27 | 73.48 | 71.36 | 72.37 | -0.09 | -0.12% | 83,505 |
| Mar 4, 2025 | 74.36 | 74.45 | 71.96 | 72.46 | -2.58 | -3.44% | 70,600 |
| Mar 3, 2025 | 75.38 | 76.55 | 74.92 | 75.04 | -0.29 | -0.38% | 54,724 |
| Feb 28, 2025 | 75.02 | 75.83 | 72.83 | 75.33 | 0.64 | 0.86% | 100,638 |
| Feb 27, 2025 | 74.52 | 75.20 | 74.43 | 74.69 | 0.00 | 0.00% | 60,601 |
| Feb 26, 2025 | 75.59 | 76.12 | 73.97 | 74.69 | -1.03 | -1.36% | 81,337 |
| Feb 25, 2025 | 76.46 | 77.00 | 75.62 | 75.72 | -0.38 | -0.50% | 81,836 |
| Feb 24, 2025 | 76.87 | 77.43 | 75.90 | 76.10 | -0.48 | -0.63% | 112,200 |
| Feb 21, 2025 | 77.44 | 77.63 | 76.18 | 76.58 | -0.09 | -0.12% | 91,400 |
| Feb 20, 2025 | 76.57 | 77.12 | 75.50 | 76.67 | -0.37 | -0.48% | 64,500 |
| Feb 19, 2025 | 76.42 | 77.17 | 75.99 | 77.04 | -0.15 | -0.19% | 58,440 |
| Feb 18, 2025 | 77.11 | 78.26 | 76.86 | 77.19 | -0.14 | -0.18% | 87,918 |
| Feb 14, 2025 | 77.85 | 78.68 | 76.73 | 77.33 | -0.32 | -0.41% | 41,600 |
| Feb 13, 2025 | 76.96 | 77.88 | 76.04 | 77.65 | 1.01 | 1.32% | 104,930 |
| Feb 12, 2025 | 76.55 | 77.57 | 76.55 | 76.64 | -1.26 | -1.62% | 72,426 |
| Feb 11, 2025 | 76.60 | 78.35 | 76.60 | 77.90 | 0.67 | 0.87% | 86,901 |
| Feb 10, 2025 | 78.00 | 78.19 | 77.05 | 77.23 | -0.39 | -0.50% | 54,722 |
| Feb 7, 2025 | 78.93 | 79.10 | 76.93 | 77.62 | -1.29 | -1.63% | 71,100 |
| Feb 6, 2025 | 78.84 | 79.30 | 78.05 | 78.91 | 0.40 | 0.51% | 92,900 |
| Feb 5, 2025 | 77.77 | 78.61 | 77.10 | 78.51 | 1.29 | 1.67% | 59,038 |
| Feb 4, 2025 | 75.66 | 77.89 | 75.66 | 77.22 | 1.08 | 1.42% | 67,944 |
| Feb 3, 2025 | 76.00 | 77.25 | 75.01 | 76.14 | -1.62 | -2.08% | 60,514 |
| Jan 31, 2025 | 78.06 | 78.67 | 77.18 | 77.76 | -0.37 | -0.47% | 75,639 |
| Jan 30, 2025 | 79.18 | 79.44 | 77.50 | 78.13 | -0.25 | -0.32% | 62,800 |
| Jan 29, 2025 | 78.51 | 79.36 | 76.60 | 78.38 | -0.39 | -0.50% | 60,704 |
| Jan 28, 2025 | 79.18 | 79.58 | 77.86 | 78.77 | -0.16 | -0.20% | 68,341 |
| Jan 27, 2025 | 78.69 | 80.76 | 78.27 | 78.93 | 0.18 | 0.23% | 89,802 |
| Jan 24, 2025 | 78.51 | 79.25 | 76.96 | 78.75 | -0.60 | -0.76% | 85,114 |
| Jan 23, 2025 | 80.01 | 82.46 | 78.72 | 79.35 | -1.61 | -1.99% | 109,619 |