QCR Holdings Inc (QCRH)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.2 | -2.79046169457 | 78.84 | 79.3 | 76.48 | 77503 | 77.75374558 | CS |
| 4 | -3.58 | -4.46272749938 | 80.22 | 82.33 | 75.01 | 77411 | 78.78245328 | CS |
| 12 | -13.27 | -14.7592036481 | 89.91 | 96.08 | 75.01 | 77691 | 82.93287196 | CS |
| 26 | 7.28 | 10.4959630911 | 69.36 | 96.08 | 68.3901 | 72864 | 80.71614043 | CS |
| 52 | 19.67 | 34.5269440056 | 56.97 | 96.08 | 54.37 | 65698 | 72.1539885 | CS |
| 156 | 18.6 | 32.0468642316 | 58.04 | 96.08 | 35.14 | 68196 | 58.15646734 | CS |
| 260 | 34.1 | 80.1598495534 | 42.54 | 96.08 | 22.385 | 63364 | 52.29591965 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739403300 | 76.64 | -1.26 | -1.62 | 76.81 | 77.57 | 76.63 | 71810 |
| 1739316900 | 77.9 | 0.67 | 0.87 | 76.6 | 78.35 | 76.48 | 86901 |
| 1739230500 | 77.23 | -0.39 | -0.50 | 78 | 78.19 | 77.05 | 54722 |
| 1738971300 | 77.62 | -1.29 | -1.63 | 78.75 | 78.75 | 76.93 | 76061 |
| 1738884900 | 78.91 | 0.4 | 0.51 | 78.84 | 79.3 | 78.05 | 92880 |
| 1738798500 | 78.51 | 1.29 | 1.67 | 77.77 | 78.605 | 77.1 | 59038 |
| 1738712100 | 77.22 | 1.08 | 1.42 | 76.25 | 77.885 | 75.95 | 67448 |
| 1738625700 | 76.14 | -1.62 | -2.08 | 75.43 | 77.25 | 75.08 | 54416 |
| 1738366500 | 77.76 | -0.37 | -0.47 | 78.06 | 78.67 | 77.18 | 75639 |
| 1738280100 | 78.13 | -0.25 | -0.32 | 79.18 | 79.445 | 77.5 | 62776 |
| 1738193700 | 78.38 | -0.39 | -0.50 | 78.51 | 79.36 | 76.6 | 60704 |
| 1738107300 | 78.77 | -0.16 | -0.20 | 79.18 | 79.58 | 77.86 | 68139 |
| 1738020900 | 78.93 | 0.18 | 0.23 | 78.69 | 80.76 | 78.27 | 89081 |
| 1737761700 | 78.75 | -2.21 | -2.73 | 78.51 | 79.25 | 76.955 | 84315 |
| 1737675300 | 80.96 | 0 | 0.00 | 80.96 | 80.96 | 80.96 | 0 |
| 1737588900 | 80.96 | -0.59 | -0.72 | 81.07 | 81.2 | 80.22 | 70370 |
| 1737502500 | 81.55 | 0.85 | 1.05 | 81.085 | 82.33 | 81.02 | 94990 |
| 1737156900 | 80.7 | 0.09 | 0.11 | 81.58 | 82.03 | 80.14 | 99443 |
| 1737070500 | 80.61 | -0.01 | -0.01 | 80.22 | 81.06 | 79.84 | 112438 |
| 1736984100 | 80.62 | 2.02 | 2.57 | 81.1 | 81.6467 | 79.48 | 180525 |
| 1736897700 | 78.6 | 1.22 | 1.58 | 77.8 | 79.245 | 77.8 | 183768 |
| 1736811300 | 77.38 | 0.79 | 1.03 | 76.22 | 77.48 | 75.75 | 75515 |
| 1736552100 | 76.59 | -2.88 | -3.62 | 78.535 | 78.535 | 75.505 | 62352 |
| 1736379300 | 79.47 | -0.1 | -0.13 | 79.01 | 80.0899 | 78.72 | 38229 |
| 1736292900 | 79.57 | -0.44 | -0.55 | 80.675 | 80.675 | 78.58 | 57751 |
| 1736206500 | 80.01 | 0.33 | 0.41 | 79.91 | 81.04 | 79.53 | 64248 |
| 1735947300 | 79.68 | 0.41 | 0.52 | 79.83 | 79.855 | 78.12 | 58689 |
| 1735860900 | 79.27 | -1.37 | -1.70 | 81.13 | 81.47 | 78.525 | 60156 |
| 1735688100 | 80.64 | -0.02 | -0.02 | 81.27 | 81.39 | 80.32 | 52684 |
| 1735601700 | 80.66 | -0.12 | -0.15 | 80.57 | 81.09 | 79.975 | 84237 |
| 1735342500 | 80.78 | -1.78 | -2.16 | 82.445 | 82.645 | 80.29 | 59442 |
| 1735256100 | 82.56 | 0.71 | 0.87 | 81.59 | 82.71 | 80.91 | 67643 |
| 1735077840 | 81.85 | 0.19 | 0.23 | 81.9 | 82.25 | 81.04 | 45435 |
| 1734996900 | 81.66 | 0.04 | 0.05 | 81.18 | 82.41 | 81.18 | 101884 |
| 1734737700 | 81.62 | 0.46 | 0.57 | 80.49 | 82.86 | 80.46 | 161824 |
| 1734651300 | 81.16 | -0.54 | -0.66 | 83.88 | 84.36 | 80.96 | 93949 |
| 1734564900 | 81.7 | -4.55 | -5.28 | 86.53 | 87.015 | 81.24 | 97307 |
| 1734478500 | 86.25 | -1.75 | -1.99 | 87.94 | 88.49 | 86.105 | 66564 |
| 1734392100 | 88 | -0.37 | -0.42 | 88.32 | 88.97 | 87.67 | 79108 |
| 1734132900 | 88.37 | -1.34 | -1.49 | 89.39 | 90.09 | 87.935 | 47886 |
| 1734046500 | 89.71 | -0.69 | -0.76 | 90.395 | 90.395 | 89.03 | 55514 |
| 1733960100 | 90.4 | 1.73 | 1.95 | 89.68 | 91.485 | 89.23 | 105325 |
| 1733873700 | 88.67 | 0.2 | 0.23 | 88.87 | 90.25 | 87.9 | 100588 |
| 1733787300 | 88.47 | -1.92 | -2.12 | 90.48 | 90.5 | 88.25 | 81240 |
| 1733528100 | 90.39 | -0.23 | -0.25 | 91.02 | 91.405 | 89.695 | 55056 |
| 1733441700 | 90.62 | -0.49 | -0.54 | 90.72 | 92.31 | 90.37 | 79542 |
| 1733355300 | 91.11 | 0.55 | 0.61 | 90.94 | 91.5 | 90.05 | 88749 |
| 1733268900 | 90.56 | -1.26 | -1.37 | 91.765 | 91.99 | 90.2151 | 67980 |
| 1733182500 | 91.82 | -0.29 | -0.31 | 92.18 | 92.9 | 90.73 | 47542 |
| 1732917840 | 92.11 | -1.4 | -1.50 | 93.51 | 93.57 | 91.89 | 45246 |
| 1732750500 | 93.51 | -0.33 | -0.35 | 94.47 | 95 | 93.22 | 76162 |
| 1732664100 | 93.84 | 0.6 | 0.64 | 92.275 | 94.55 | 91.79 | 82400 |
| 1732577700 | 93.24 | 0.57 | 0.62 | 93 | 96.08 | 92.88 | 67905 |
| 1732318500 | 92.665 | 1.73 | 1.90 | 90.9 | 92.865 | 90.9 | 46153 |
| 1732232100 | 90.94 | 1.63 | 1.83 | 89.91 | 91.75 | 89.85 | 40292 |
| 1732145700 | 89.31 | 0.02 | 0.02 | 89.88 | 89.88 | 88.005 | 43420 |
| 1732059300 | 89.29 | 0.38 | 0.43 | 88.23 | 89.31 | 88.13 | 47568 |
| 1731972900 | 88.91 | -0.98 | -1.09 | 89.9 | 90.1 | 88.91 | 67720 |
| 1731713700 | 89.89 | -1.16 | -1.27 | 91.85 | 92.09 | 89.525 | 65233 |
| 1731627300 | 91.05 | -0.21 | -0.23 | 91.355 | 92.375 | 90.51 | 62753 |
| 1731540900 | 91.26 | -0.74 | -0.80 | 92.44 | 93.72 | 91.22 | 64862 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
