QCR Inc. (QCRH)
74.96
-0.37 (-0.49%)
At close: Mar 03, 2025, 3:59 PM
75.04
0.11%
After-hours: Mar 03, 2025, 04:00 PM EST
QCRH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 75.02 | 75.83 | 72.83 | 75.33 | 0.64 | 0.86% | 92,233 |
| 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 |
| Jan 22, 2025 | 81.07 | 81.50 | 80.22 | 80.96 | -0.59 | -0.72% | 72,720 |
| Jan 21, 2025 | 81.08 | 82.33 | 81.08 | 81.55 | 0.85 | 1.05% | 96,000 |
| Jan 17, 2025 | 81.58 | 82.03 | 80.14 | 80.70 | 0.09 | 0.11% | 99,443 |
| Jan 16, 2025 | 80.22 | 81.06 | 79.84 | 80.61 | -0.01 | -0.01% | 112,438 |
| Jan 15, 2025 | 81.10 | 81.65 | 79.48 | 80.62 | 2.02 | 2.57% | 180,625 |
| Jan 14, 2025 | 77.80 | 79.25 | 77.80 | 78.60 | 1.22 | 1.58% | 183,800 |
| Jan 13, 2025 | 76.22 | 77.48 | 75.77 | 77.38 | 0.79 | 1.03% | 75,515 |
| Jan 10, 2025 | 78.02 | 78.54 | 75.51 | 76.59 | -2.88 | -3.62% | 63,300 |
| Jan 8, 2025 | 79.51 | 80.09 | 78.72 | 79.47 | -0.10 | -0.13% | 38,934 |
| Jan 7, 2025 | 80.27 | 80.68 | 78.58 | 79.57 | -0.44 | -0.55% | 58,910 |
| Jan 6, 2025 | 79.70 | 81.04 | 79.53 | 80.01 | 0.33 | 0.41% | 68,847 |
| Jan 3, 2025 | 79.38 | 79.86 | 78.12 | 79.68 | 0.41 | 0.52% | 59,714 |
| Jan 2, 2025 | 81.13 | 81.47 | 78.53 | 79.27 | -1.37 | -1.70% | 60,721 |
| Dec 31, 2024 | 81.27 | 81.39 | 80.32 | 80.64 | -0.02 | -0.02% | 52,700 |
| Dec 30, 2024 | 80.57 | 81.09 | 79.97 | 80.66 | -0.12 | -0.15% | 84,700 |
| Dec 27, 2024 | 82.06 | 82.65 | 80.29 | 80.78 | -1.78 | -2.16% | 60,000 |
| Dec 26, 2024 | 81.59 | 82.71 | 80.91 | 82.56 | 0.71 | 0.87% | 67,644 |
| Dec 24, 2024 | 81.90 | 82.25 | 81.04 | 81.85 | 0.19 | 0.23% | 45,435 |
| Dec 23, 2024 | 81.18 | 82.41 | 80.85 | 81.66 | 0.04 | 0.05% | 105,182 |
| Dec 20, 2024 | 80.46 | 82.86 | 80.37 | 81.62 | 0.46 | 0.57% | 184,329 |
| Dec 19, 2024 | 82.68 | 84.36 | 80.96 | 81.16 | -0.54 | -0.66% | 94,800 |
| Dec 18, 2024 | 86.84 | 87.02 | 81.24 | 81.70 | -4.55 | -5.28% | 98,000 |
| Dec 17, 2024 | 87.67 | 88.49 | 86.11 | 86.25 | -1.75 | -1.99% | 67,200 |
| Dec 16, 2024 | 88.32 | 88.97 | 87.67 | 88.00 | -0.37 | -0.42% | 79,245 |