QC Holdings, Inc. QCCO
1.92 +1.92
Quote time unavailable
Day range unavailable
52-week range unavailable
QCCO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 1.96 | 1.96 | 1.92 | 1.92 | +0.02 | +1.05% | 1,025 |
| Jun 25, 2025 | 1.92 | 1.92 | 1.90 | 1.90 | -0.05 | -2.56% | 5,240 |
| Jun 24, 2025 | 1.95 | 1.96 | 1.95 | 1.95 | -0.01 | -0.51% | 5,450 |
| Jun 20, 2025 | 1.96 | 1.96 | 1.95 | 1.96 | +0.02 | +1.03% | 2,965 |
| Jun 18, 2025 | 1.95 | 1.95 | 1.94 | 1.94 | -0.02 | -1.02% | 5,814 |
| Jun 17, 2025 | 1.97 | 1.97 | 1.96 | 1.96 | -0.02 | -1.01% | 2,886 |
| Jun 9, 2025 | 1.97 | 1.98 | 1.97 | 1.98 | +0.01 | +0.51% | 1,195 |
| Jun 6, 2025 | 1.98 | 1.98 | 1.97 | 1.97 | 0.00 | 0.00% | 6,600 |
| Jun 5, 2025 | 1.98 | 1.98 | 1.97 | 1.97 | 0.00 | 0.00% | 234 |
| Jun 4, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | -0.01 | -0.51% | 400 |
| Jun 3, 2025 | 1.99 | 1.99 | 1.98 | 1.98 | -0.01 | -0.50% | 7,961 |
| Jun 2, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | +0.01 | +0.51% | 1,200 |
| May 29, 2025 | 1.98 | 1.99 | 1.98 | 1.98 | -0.01 | -0.50% | 125,411 |
| May 28, 2025 | 1.98 | 1.99 | 1.98 | 1.99 | +0.01 | +0.51% | 8,319 |
| May 27, 2025 | 1.99 | 1.99 | 1.98 | 1.98 | 0.00 | 0.00% | 8,681 |
| May 23, 2025 | 1.98 | 1.99 | 1.98 | 1.98 | 0.00 | 0.00% | 27,386 |
| May 22, 2025 | 1.99 | 1.99 | 1.98 | 1.98 | -0.01 | -0.50% | 11,020 |
| May 21, 2025 | 1.99 | 1.99 | 1.98 | 1.99 | 0.00 | 0.00% | 15,223 |
| May 20, 2025 | 1.99 | 1.99 | 1.98 | 1.99 | 0.00 | 0.00% | 14,000 |
| May 19, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 0.00 | 0.00% | 7,127 |
| May 16, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | +0.02 | +1.02% | 650 |
| May 15, 2025 | 1.98 | 1.98 | 1.97 | 1.97 | 0.00 | 0.00% | 2,000 |
| May 14, 2025 | 1.97 | 1.98 | 1.97 | 1.97 | 0.00 | 0.00% | 25,770 |
| May 13, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | +0.01 | +0.51% | 140 |
| May 12, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | -0.01 | -0.51% | 880 |
| May 9, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | +0.02 | +1.03% | 10,030 |
| May 8, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 0.00 | 0.00% | 1,816 |
| May 7, 2025 | 1.96 | 1.96 | 1.95 | 1.95 | -0.01 | -0.51% | 28,366 |
| May 6, 2025 | 1.95 | 1.96 | 1.95 | 1.96 | +0.02 | +1.03% | 261 |
| May 5, 2025 | 1.93 | 1.94 | 1.93 | 1.94 | +0.01 | +0.52% | 39,807 |
| May 2, 2025 | 1.95 | 1.95 | 1.93 | 1.93 | -0.03 | -1.53% | 33,496 |
| May 1, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | +0.02 | +1.03% | 100 |
| Apr 29, 2025 | 1.96 | 1.96 | 1.94 | 1.94 | -0.03 | -1.52% | 62,200 |
| Apr 28, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | +0.03 | +1.55% | 4,094 |
| Apr 25, 2025 | 1.94 | 1.95 | 1.94 | 1.94 | -0.01 | -0.51% | 198,640 |
| Apr 24, 2025 | 1.93 | 1.95 | 1.93 | 1.95 | +0.02 | +1.04% | 75,533 |
| Apr 23, 2025 | 1.92 | 1.93 | 1.92 | 1.93 | +0.01 | +0.52% | 26,880 |
| Apr 22, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | +0.02 | +1.05% | 1,520 |
| Apr 17, 2025 | 1.90 | 1.90 | 1.89 | 1.90 | -0.03 | -1.55% | 8,679 |
| Apr 16, 2025 | 1.89 | 1.93 | 1.88 | 1.93 | +0.04 | +2.12% | 278,918 |
| Apr 15, 2025 | 1.89 | 1.89 | 1.86 | 1.89 | +0.03 | +1.61% | 195,348 |
| Apr 14, 2025 | 1.87 | 1.87 | 1.86 | 1.86 | +0.01 | +0.54% | 164,357 |
| Apr 11, 2025 | 1.70 | 1.90 | 1.70 | 1.85 | +1.55 | +516.67% | 252,909 |
| Apr 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00% | 2,700 |
| Apr 4, 2025 | 0.44 | 0.44 | 0.30 | 0.30 | -0.02 | -6.25% | 238 |
| Apr 1, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | -0.05 | -13.51% | 7,000 |
| Mar 28, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | -0.01 | -2.63% | 1,743 |
47 days, newest first. Daily bars as drawn on the QCCO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.