QC Holdings, Inc. (QCCO)
OTCMKTS
· Delayed Price · Currency is USD
1.960
+0.020 (1.03%)
Jun 20, 2025, 3:52 PM EDT
QC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 1.96 | 1.96 | 1.95 | 1.96 | 1.96 | 1.03% | 2,965 |
| Jun 18, 2025 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | -1.02% | 5,814 |
| Jun 17, 2025 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | -1.01% | 2,886 |
| Jun 16, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Jun 13, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Jun 12, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Jun 11, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Jun 10, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Jun 9, 2025 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | 0.51% | 1,195 |
| Jun 6, 2025 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | - | 6,600 |
| Jun 5, 2025 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | - | 234 |
| Jun 4, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.51% | 400 |
| Jun 3, 2025 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | -0.25% | 7,961 |
| Jun 2, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.25% | 1,200 |
| May 30, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| May 29, 2025 | 1.98 | 1.99 | 1.98 | 1.98 | 1.98 | -0.50% | 125,411 |
| May 28, 2025 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | 0.51% | 8,319 |
| May 27, 2025 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | - | 8,681 |
| May 23, 2025 | 1.98 | 1.99 | 1.98 | 1.98 | 1.98 | -0.15% | 27,386 |
| May 22, 2025 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | -0.25% | 11,020 |
| May 21, 2025 | 1.99 | 1.99 | 1.98 | 1.99 | 1.99 | -0.10% | 15,223 |
| May 20, 2025 | 1.99 | 1.99 | 1.98 | 1.99 | 1.99 | - | 12,000 |
| May 19, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 7,127 |
| May 16, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.02% | 650 |
| May 15, 2025 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | - | 2,000 |
| May 14, 2025 | 1.97 | 1.98 | 1.97 | 1.97 | 1.97 | 0.10% | 25,770 |
| May 13, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.41% | 140 |
| May 12, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.51% | 880 |
| May 9, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.87% | 10,030 |
| May 8, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.15% | 1,816 |
| May 7, 2025 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | -0.51% | 28,366 |
| May 6, 2025 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | 1.03% | 261 |
| May 5, 2025 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | 0.52% | 39,807 |
| May 2, 2025 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | -1.28% | 33,496 |
| May 1, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.77% | 100 |
| Apr 30, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 1 |
| Apr 29, 2025 | 1.96 | 1.96 | 1.94 | 1.94 | 1.94 | -1.52% | 62,200 |
| Apr 28, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.65% | 4,094 |
| Apr 25, 2025 | 1.94 | 1.95 | 1.94 | 1.94 | 1.94 | -0.62% | 198,640 |
| Apr 24, 2025 | 1.93 | 1.95 | 1.93 | 1.95 | 1.95 | 1.04% | 75,533 |
| Apr 23, 2025 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | 0.52% | 26,880 |
| Apr 22, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.05% | 1,520 |
| Apr 21, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 9 |
| Apr 17, 2025 | 1.90 | 1.90 | 1.89 | 1.90 | 1.90 | -1.30% | 8,689 |
| Apr 16, 2025 | 1.89 | 1.93 | 1.88 | 1.93 | 1.93 | 1.85% | 278,918 |
| Apr 15, 2025 | 1.89 | 1.89 | 1.86 | 1.89 | 1.89 | 1.61% | 195,348 |
| Apr 14, 2025 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | 0.54% | 164,357 |
| Apr 11, 2025 | 1.70 | 1.90 | 1.70 | 1.85 | 1.85 | 516.67% | 250,430 |
| Apr 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 2,700 |
| Apr 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 2 |