MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
QCRH — QCR Holdings Inc
NasdaqQCR Holdings Inc
$97.56
-1.46(-1.47%)
- O
- 97.78
- H
- 98.82
- L
- 97.30
- V
- 93.92K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$97.56
Period Return+52.06%
Period High$108.11
Period Low$63.67
Avg Daily Volume106.9K
Total Trading Days365
QCRH — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $97.78 | $98.82 | $97.30 | $97.56 | $-1.46 | -1.47% | 93,922 | $97.80 | $97.30 $98.82 |
| Oct 6, 2026 | $100.43 | $100.60 | $98.66 | $99.02 | $-1.01 | -1.01% | 122,111 | $99.37 | $98.66 $100.60 |
| Oct 5, 2026 | $100.95 | $103.38 | $99.80 | $100.03 | $-0.92 | -0.91% | 129,683 | $100.31 | $99.80 $103.38 |
| Oct 2, 2026 | $100.03 | $101.03 | $99.63 | $100.95 | +$1.69 | +1.70% | 136,253 | $100.62 | $99.63 $101.03 |
| Oct 1, 2026 | $97.45 | $99.39 | $96.54 | $99.26 | +$1.39 | +1.42% | 143,078 | $98.07 | $96.54 $99.39 |
| Sep 30, 2026 | $99.04 | $99.95 | $97.73 | $97.88 | $-1.15 | -1.16% | 140,718 | $98.15 | $97.73 $99.95 |
| Sep 29, 2026 | $100.01 | $100.50 | $98.23 | $99.02 | $-0.96 | -0.96% | 88,916 | $99.07 | $98.23 $100.50 |
| Sep 28, 2026 | $100.68 | $101.34 | $99.83 | $99.98 | $-0.94 | -0.93% | 75,603 | $100.14 | $99.83 $101.34 |
| Sep 25, 2026 | $101.03 | $101.69 | $100.70 | $100.92 | +$0.50 | +0.50% | 98,030 | $101.17 | $100.70 $101.69 |
| Sep 24, 2026 | $99.60 | $100.61 | $99.42 | $100.42 | +$1.25 | +1.26% | 71,102 | $100.12 | $99.42 $100.61 |
| Sep 23, 2026 | $99.36 | $99.80 | $98.80 | $99.17 | $-0.19 | -0.19% | 102,418 | $99.28 | $98.80 $99.80 |
| Sep 22, 2026 | $100.18 | $100.46 | $98.89 | $99.36 | $-0.19 | -0.19% | 109,953 | $99.60 | $98.89 $100.46 |
| Sep 21, 2026 | $100.28 | $100.89 | $99.55 | $99.55 | $-0.43 | -0.43% | 78,018 | $99.99 | $99.55 $100.89 |
| Sep 18, 2026 | $99.68 | $100.21 | $97.62 | $99.98 | $-0.90 | -0.89% | 277,928 | $99.74 | $97.62 $100.21 |
| Sep 17, 2026 | $102.10 | $102.40 | $100.43 | $100.88 | $-0.13 | -0.13% | 104,772 | $101.13 | $100.43 $102.40 |
| Sep 16, 2026 | $102.47 | $102.97 | $99.32 | $101.01 | $-1.72 | -1.67% | 80,041 | $101.14 | $99.32 $102.97 |
| Sep 15, 2026 | $102.25 | $103.05 | $101.75 | $102.73 | +$0.09 | +0.09% | 88,795 | $102.57 | $101.75 $103.05 |
| Sep 14, 2026 | $102.39 | $103.86 | $101.64 | $102.64 | +$0.07 | +0.07% | 80,373 | $102.75 | $101.64 $103.86 |
| Sep 11, 2026 | $103.04 | $103.53 | $101.65 | $102.57 | +$0.64 | +0.63% | 71,093 | $102.31 | $101.65 $103.53 |
| Sep 10, 2026 | $101.11 | $102.33 | $100.63 | $101.93 | +$0.56 | +0.55% | 108,325 | $101.56 | $100.63 $102.33 |
| Sep 9, 2026 | $101.26 | $102.51 | $100.55 | $101.37 | $-0.65 | -0.64% | 110,212 | $101.59 | $100.55 $102.51 |
| Sep 8, 2026 | $102.09 | $102.93 | $101.68 | $102.02 | $-0.67 | -0.65% | 71,471 | $102.22 | $101.68 $102.93 |
| Sep 4, 2026 | $101.98 | $103.55 | $101.98 | $102.69 | $-0.14 | -0.14% | 80,827 | $102.72 | $101.98 $103.55 |
| Sep 3, 2026 | $102.00 | $103.20 | $101.92 | $102.83 | +$1.42 | +1.40% | 146,621 | $102.60 | $101.92 $103.20 |
| Sep 2, 2026 | $99.30 | $101.80 | $97.01 | $101.41 | +$2.41 | +2.43% | 109,511 | $101.19 | $97.01 $101.80 |
| Sep 1, 2026 | $99.15 | $100.70 | $98.62 | $99.00 | $-0.47 | -0.47% | 129,752 | $99.05 | $98.62 $100.70 |
| Aug 31, 2026 | $100.76 | $100.80 | $99.06 | $99.47 | $-1.16 | -1.15% | 139,395 | $99.57 | $99.06 $100.80 |
| Aug 28, 2026 | $100.86 | $101.86 | $100.01 | $100.63 | $-0.14 | -0.14% | 92,202 | $100.69 | $100.01 $101.86 |
| Aug 27, 2026 | $100.11 | $101.52 | $99.56 | $100.77 | $-0.02 | -0.02% | 89,422 | $100.70 | $99.56 $101.52 |
| Aug 26, 2026 | $100.50 | $100.97 | $99.93 | $100.79 | +$0.81 | +0.81% | 177,912 | $100.57 | $99.93 $100.97 |