QC Holdings, Inc. (QCCO)

QC Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Feb 20, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Feb 19, 2025	0.34	0.34	0.34	0.34	0.34	-	1
Feb 18, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Feb 14, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Feb 13, 2025	0.34	0.34	0.34	0.34	0.34	-5.56%	1,422
Feb 12, 2025	0.36	0.36	0.36	0.36	0.36	-	1
Feb 11, 2025	0.40	0.40	0.36	0.36	0.36	-5.26%	7,000
Feb 10, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Feb 7, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Feb 6, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Feb 5, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Feb 4, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Feb 3, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Jan 31, 2025	0.38	0.38	0.38	0.38	0.38	-5.00%	260
Jan 30, 2025	0.34	0.40	0.34	0.40	0.40	17.65%	10,100
Jan 29, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Jan 28, 2025	0.34	0.34	0.34	0.34	0.34	-15.00%	208
Jan 27, 2025	0.40	0.40	0.40	0.40	0.40	30.34%	1,000
Jan 24, 2025	0.33	0.33	0.31	0.31	0.31	-7.00%	10,300
Jan 23, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jan 22, 2025	0.33	0.33	0.33	0.33	0.33	-	40
Jan 21, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jan 17, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jan 16, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jan 15, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jan 14, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jan 13, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jan 10, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jan 8, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jan 7, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jan 6, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jan 3, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jan 2, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Dec 31, 2024	0.33	0.33	0.33	0.33	0.33	-	40
Dec 30, 2024	0.35	0.35	0.33	0.33	0.33	-	8,098
Dec 27, 2024	0.33	0.33	0.33	0.33	0.33	-	-
Dec 26, 2024	0.33	0.33	0.33	0.33	0.33	-	-
Dec 24, 2024	0.33	0.33	0.33	0.33	0.33	-	-
Dec 23, 2024	0.33	0.33	0.33	0.33	0.33	-5.82%	300
Dec 20, 2024	0.35	0.35	0.35	0.35	0.35	6.15%	532
Dec 19, 2024	0.33	0.33	0.33	0.33	0.33	-	-
Dec 18, 2024	0.33	0.33	0.33	0.33	0.33	-	-
Dec 17, 2024	0.33	0.33	0.33	0.33	0.33	-33.98%	147
Dec 16, 2024	0.50	0.50	0.50	0.50	0.50	-	-
Dec 13, 2024	0.50	0.50	0.50	0.50	0.50	-	-
Dec 12, 2024	0.50	0.50	0.50	0.50	0.50	-	-
Dec 11, 2024	0.50	0.50	0.50	0.50	0.50	-	-
Dec 10, 2024	0.50	0.50	0.50	0.50	0.50	-	-
Dec 9, 2024	0.50	0.50	0.50	0.50	0.50	-	-
Dec 6, 2024	0.50	0.50	0.50	0.50	0.50	-	-
Dec 5, 2024	0.50	0.50	0.50	0.50	0.50	-	-
Dec 4, 2024	0.50	0.50	0.50	0.50	0.50	-	-
Dec 3, 2024	0.50	0.50	0.50	0.50	0.50	-	-
Dec 2, 2024	0.50	0.50	0.50	0.50	0.50	-	40
Nov 29, 2024	0.50	0.50	0.50	0.50	0.50	-	-
Nov 27, 2024	0.50	0.50	0.50	0.50	0.50	-	-
Nov 26, 2024	0.50	0.50	0.50	0.50	0.50	-	-
Nov 25, 2024	0.46	0.50	0.46	0.50	0.50	-	2,000
Nov 22, 2024	0.50	0.50	0.50	0.50	0.50	-	-
Nov 21, 2024	0.50	0.50	0.50	0.50	0.50	-	-
Nov 20, 2024	0.50	0.50	0.50	0.50	0.50	-	-
Nov 19, 2024	0.50	0.50	0.50	0.50	0.50	-	-
Nov 18, 2024	0.50	0.50	0.50	0.50	0.50	-	5
Nov 15, 2024	0.50	0.50	0.50	0.50	0.50	-	-
Nov 14, 2024	0.50	0.50	0.50	0.50	0.50	-	-
Nov 13, 2024	0.50	0.50	0.50	0.50	0.50	51.52%	100
Nov 12, 2024	0.33	0.33	0.33	0.33	0.33	-	-
Nov 11, 2024	0.33	0.33	0.33	0.33	0.33	-	-
Nov 8, 2024	0.33	0.33	0.33	0.33	0.33	-	-
Nov 7, 2024	0.33	0.33	0.33	0.33	0.33	-5.71%	2,900
Nov 6, 2024	0.35	0.35	0.35	0.35	0.35	-	-
Nov 5, 2024	0.34	0.35	0.34	0.35	0.35	9.37%	5,000
Nov 4, 2024	0.32	0.32	0.32	0.32	0.32	-	-
Nov 1, 2024	0.32	0.32	0.32	0.32	0.32	-	-
Oct 31, 2024	0.32	0.32	0.32	0.32	0.32	-	-
Oct 30, 2024	0.32	0.32	0.32	0.32	0.32	-	-
Oct 29, 2024	0.32	0.32	0.32	0.32	0.32	-	-
Oct 28, 2024	0.32	0.32	0.32	0.32	0.32	-	2,675
Oct 25, 2024	0.32	0.32	0.32	0.32	0.32	-8.57%	4,000
Oct 24, 2024	0.35	0.35	0.35	0.35	0.35	-	-
Oct 23, 2024	0.35	0.35	0.35	0.35	0.35	-	-
Oct 22, 2024	0.35	0.35	0.35	0.35	0.35	-	-
Oct 21, 2024	0.35	0.35	0.35	0.35	0.35	-	-
Oct 18, 2024	0.35	0.35	0.35	0.35	0.35	-	-
Oct 17, 2024	0.35	0.35	0.35	0.35	0.35	-	-
Oct 16, 2024	0.35	0.35	0.35	0.35	0.35	-	-
Oct 15, 2024	0.35	0.35	0.35	0.35	0.35	-	-
Oct 14, 2024	0.35	0.35	0.35	0.35	0.35	-	-
Oct 11, 2024	0.35	0.35	0.35	0.35	0.35	-	10
Oct 10, 2024	0.34	0.35	0.34	0.35	0.35	2.64%	2,900
Oct 9, 2024	0.34	0.34	0.34	0.34	0.34	-	1
Oct 8, 2024	0.34	0.34	0.34	0.34	0.34	-	-
Oct 7, 2024	0.34	0.34	0.34	0.34	0.34	-	-
Oct 4, 2024	0.34	0.34	0.34	0.34	0.34	-	-
Oct 3, 2024	0.34	0.34	0.34	0.34	0.34	-	-
Oct 2, 2024	0.34	0.34	0.34	0.34	0.34	-	-
Oct 1, 2024	0.34	0.34	0.34	0.34	0.34	0.29%	2,941
Sep 30, 2024	0.34	0.34	0.34	0.34	0.34	-	-
Sep 27, 2024	0.34	0.34	0.34	0.34	0.34	-2.86%	100

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.