QCR Holdings Inc (QCRH)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.61 | 0.968407683759 | 62.99 | 69.02 | 60.83 | 114162 | 65.1800598 | CS |
| 4 | -9.27 | -12.7212844792 | 72.87 | 75.515 | 60.83 | 88946 | 69.94244671 | CS |
| 12 | -17.98 | -22.0397156166 | 81.58 | 82.33 | 60.83 | 83837 | 73.81173191 | CS |
| 26 | -11.44 | -15.2452025586 | 75.04 | 96.08 | 60.83 | 79862 | 79.32270906 | CS |
| 52 | 7.89 | 14.1626278945 | 55.71 | 96.08 | 54.37 | 70817 | 73.76868819 | CS |
| 156 | 7.61 | 13.5917128059 | 55.99 | 96.08 | 35.14 | 69117 | 59.16917399 | CS |
| 260 | 34.09 | 115.520162657 | 29.51 | 96.08 | 23.37 | 64229 | 53.79282044 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744410900 | 63.6 | -0.39 | -0.61 | 63.1 | 64.181 | 61.8 | 78196 |
| 1744324500 | 63.99 | -3.38 | -5.02 | 65.98 | 65.98 | 62.66 | 90842 |
| 1744238100 | 67.37 | 2.74 | 4.23 | 63.5 | 69.02 | 61.55 | 130981 |
| 1744151700 | 64.635 | -0.12 | -0.18 | 66.739999 | 67.395 | 63.355 | 75525 |
| 1744065300 | 64.75 | 0.15 | 0.23 | 62.9 | 66.86 | 61.5 | 138545 |
| 1743806100 | 64.599999 | -1.39 | -2.11 | 62.99 | 65.17 | 62.15 | 133080 |
| 1743719700 | 65.989999 | -5.91 | -8.22 | 69.03 | 72.0996 | 65.98 | 104684 |
| 1743633300 | 71.9 | 0.09 | 0.13 | 70.85 | 72.18 | 70.84 | 80559 |
| 1743546900 | 71.81 | 0.49 | 0.69 | 70.73 | 72.05 | 70.33 | 102032 |
| 1743460500 | 71.32 | -0.64 | -0.89 | 71.4 | 71.98 | 70.91 | 133946 |
| 1743201300 | 71.96 | -1.36 | -1.85 | 73.25 | 73.57 | 71.46 | 48869 |
| 1743114900 | 73.32 | 0.2 | 0.27 | 73.33 | 73.72 | 72.08 | 60146 |
| 1743028500 | 73.12 | 0.27 | 0.37 | 73.3 | 73.9117 | 72.63 | 55346 |
| 1742942100 | 72.85 | -0.96 | -1.30 | 74.18 | 74.65 | 72.85 | 55161 |
| 1742855700 | 73.81 | 2.04 | 2.84 | 73 | 74.05 | 72.35 | 79037 |
| 1742596500 | 71.77 | -0.91 | -1.25 | 72.4 | 73.13 | 71.51 | 145726 |
| 1742510100 | 72.68 | -1.21 | -1.64 | 73.21 | 74.25 | 72.64 | 51298 |
| 1742423700 | 73.89 | -0.15 | -0.20 | 74.26 | 74.97 | 73.3 | 70163 |
| 1742337300 | 74.04 | -0.28 | -0.38 | 74.25 | 75.515 | 73.37 | 106200 |
| 1742250900 | 74.32 | 0.6 | 0.81 | 73.37 | 74.6 | 73.37 | 70511 |
| 1741991700 | 73.72 | 1.6 | 2.22 | 72.87 | 73.94 | 72.51 | 77768 |
| 1741905300 | 72.12 | -0.37 | -0.51 | 72.71 | 73.01 | 72.12 | 78890 |
| 1741818900 | 72.49 | 0.49 | 0.68 | 70.7 | 73.29 | 70.5 | 134881 |
| 1741732500 | 72 | 0.49 | 0.69 | 71.86 | 72.84 | 71.5 | 138610 |
| 1741646100 | 71.51 | -0.3 | -0.42 | 70.905 | 71.815 | 70.6 | 146406 |
| 1741390500 | 71.81 | 0.26 | 0.36 | 71.3 | 72.13 | 69.6 | 62928 |
| 1741304100 | 71.55 | -0.82 | -1.13 | 71.66 | 72 | 69.26 | 102500 |
| 1741217700 | 72.37 | -0.09 | -0.12 | 72.27 | 73.4775 | 71.36 | 83505 |
| 1741131300 | 72.46 | -2.58 | -3.44 | 74.36 | 74.81 | 71.96 | 70568 |
| 1741044900 | 75.04 | -0.29 | -0.38 | 75.38 | 76.545 | 74.921 | 54698 |
| 1740785700 | 75.33 | 0.64 | 0.86 | 75.02 | 75.83 | 72.825 | 100638 |
| 1740699300 | 74.69 | 0 | 0.00 | 74.52 | 75.2 | 74.425 | 60601 |
| 1740612900 | 74.69 | -1.03 | -1.36 | 75.59 | 76.12 | 73.97 | 81337 |
| 1740526500 | 75.72 | -0.38 | -0.50 | 76.46 | 77 | 75.62 | 81836 |
| 1740440100 | 76.1 | -0.48 | -0.63 | 76.87 | 77.43 | 75.9 | 112170 |
| 1740180900 | 76.58 | -0.09 | -0.12 | 77.44 | 77.63 | 76.18 | 91390 |
| 1740094500 | 76.67 | -0.37 | -0.48 | 76.57 | 77.12 | 75.5 | 64452 |
| 1740008100 | 77.04 | -0.15 | -0.19 | 76.42 | 77.17 | 75.99 | 58440 |
| 1739921700 | 77.19 | -0.14 | -0.18 | 77.11 | 78.2557 | 76.855 | 83062 |
| 1739576100 | 77.33 | -0.32 | -0.41 | 77.85 | 78.68 | 76.73 | 41566 |
| 1739489700 | 77.65 | 1.01 | 1.32 | 76.96 | 77.88 | 76.04 | 104930 |
| 1739403300 | 76.64 | -1.26 | -1.62 | 76.55 | 77.57 | 76.55 | 72426 |
| 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 | 78.93 | 79.1 | 76.93 | 80586 |
| 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 | 75.66 | 77.885 | 75.66 | 67944 |
| 1738625700 | 76.14 | -1.62 | -2.08 | 76 | 77.25 | 75.01 | 60514 |
| 1738366500 | 77.76 | -0.37 | -0.47 | 78.06 | 78.67 | 77.18 | 75638 |
| 1738280100 | 78.13 | -0.25 | -0.32 | 79.18 | 79.445 | 77.5 | 62687 |
| 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 | 81.08 | 82.33 | 81.02 | 95569 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
