QC Holdings Inc (OP: QCCO )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 15, 2024 | 0.4200 | 0 | +0.00(+0.00%) | |||
| May 09, 2024 | 0.4200 | 1 | -0.05(-9.68%) | |||
| May 08, 2024 | 0.4700 | 0.4700 | 0.4650 | 0.4650 | 4,800 | -0.11(-19.83%) |
| Apr 29, 2024 | 0.5800 | 0 | +0.01(+1.75%) | |||
| Apr 26, 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 149 | +0.07(+14.00%) |
| Apr 25, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 305 | +0.03(+6.38%) |
| Apr 19, 2024 | 0.4700 | 20 | +0.00(+1.08%) | |||
| Mar 28, 2024 | 0.4650 | 5 | -0.05(-10.58%) | |||
| Mar 13, 2024 | 0.5200 | 0 | -0.01(-1.14%) | |||
| Mar 12, 2024 | 0.5260 | 0.5260 | 0.5260 | 0.5260 | 500 | +0.01(+1.15%) |
| Mar 11, 2024 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | 3,000 | -0.08(-13.33%) |
| Mar 08, 2024 | 0.6000 | 0.6000 | 0.1000 | 0.6000 | 4,950 | +0.00(+0.00%) |
| Mar 04, 2024 | 0.6000 | 0 | -0.01(-1.64%) | |||
| Mar 01, 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 204 | +0.01(+1.67%) |
| Feb 27, 2024 | 0.6000 | 0 | +0.00(+0.00%) | |||
| Feb 26, 2024 | 0.6150 | 0.6150 | 0.6000 | 0.6000 | 6,000 | -0.01(-0.83%) |
| Feb 16, 2024 | 0.6050 | 0 | +0.01(+0.83%) | |||
| Feb 12, 2024 | 0.6000 | 0 | +0.02(+3.45%) | |||
| Feb 07, 2024 | 0.5800 | 0 | -0.04(-6.45%) | |||
| Jan 26, 2024 | 0.6200 | 0 | +0.02(+3.33%) | |||
| Jan 19, 2024 | 0.6000 | 0 | +0.00(+0.00%) | |||
| Jan 17, 2024 | 0.6000 | 0 | -0.05(-7.69%) | |||
| Jan 11, 2024 | 0.6500 | 0 | +0.00(+0.00%) | |||
| Jan 10, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 2,000 | -0.02(-2.99%) |
| Jan 08, 2024 | 0.6700 | 0 | +0.00(+0.00%) | |||
| Jan 02, 2024 | 0.6700 | 5 | -0.02(-2.19%) | |||
| Dec 26, 2023 | 0.6850 | 0 | +0.02(+2.24%) | |||
| Dec 22, 2023 | 0.7090 | 0.7090 | 0.6600 | 0.6700 | 10,100 | -0.01(-1.47%) |
| Dec 21, 2023 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 2,500 | +0.00(+0.00%) |
| Dec 20, 2023 | 0.6800 | 0.7200 | 0.6800 | 0.6800 | 6,909 | -0.09(-12.26%) |
| Dec 15, 2023 | 0.7750 | 50 | +0.02(+1.97%) | |||
| Dec 14, 2023 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 200 | +0.09(+13.43%) |
| Dec 12, 2023 | 0.6700 | 0 | +0.02(+3.08%) | |||
| Dec 04, 2023 | 0.6500 | 0 | +0.05(+8.33%) | |||
| Nov 29, 2023 | 0.6000 | 0 | +0.04(+7.14%) | |||
| Nov 28, 2023 | 0.6000 | 0.6000 | 0.5600 | 0.5600 | 3,500 | -0.06(-9.82%) |
| Nov 22, 2023 | 0.6210 | 0 | -0.38(-37.90%) | |||
| Nov 15, 2023 | 1.000 | 0 | +0.30(+42.86%) | |||
| Nov 14, 2023 | 0.6000 | 0.7000 | 0.6000 | 0.7000 | 22,000 | +0.10(+16.67%) |
| Nov 09, 2023 | 0.6000 | 0 | +0.02(+3.45%) | |||
| Nov 06, 2023 | 0.5800 | 0 | -0.02(-3.33%) | |||
| Nov 03, 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 1,000 | +0.00(+0.00%) |
| Nov 02, 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 150 | +0.00(+0.00%) |
| Oct 31, 2023 | 0.6000 | 0 | -0.02(-3.23%) | |||
| Oct 30, 2023 | 0.6200 | 0.6600 | 0.6200 | 0.6200 | 9,000 | +0.00(+0.00%) |
| Oct 26, 2023 | 0.6200 | 0 | -0.08(-11.43%) | |||
| Oct 18, 2023 | 0.7000 | 0 | +0.09(+14.75%) | |||
| Oct 17, 2023 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 9,000 | -0.03(-4.88%) |
| Oct 13, 2023 | 0.6413 | 0 | -0.06(-8.39%) | |||
| Oct 11, 2023 | 0.7000 | 0 | +0.09(+15.70%) | |||
| Oct 10, 2023 | 0.6550 | 0.6550 | 0.6050 | 0.6050 | 19,000 | +0.01(+0.83%) |
| Oct 03, 2023 | 0.6000 | 0 | -0.05(-8.12%) | |||
| Sep 25, 2023 | 0.6530 | 0 | -0.17(-20.85%) | |||
| Sep 21, 2023 | 0.8250 | 0 | +0.27(+50.00%) | |||
| Sep 18, 2023 | 0.5500 | 0 | -0.05(-8.33%) | |||
| Sep 13, 2023 | 0.6000 | 0 | -0.08(-11.63%) | |||
| Sep 12, 2023 | 0.5900 | 0.6790 | 0.5900 | 0.6790 | 5,740 | +0.04(+6.16%) |
| Sep 01, 2023 | 0.6396 | 0 | +0.08(+14.21%) | |||
| Aug 31, 2023 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 700 | +0.01(+1.82%) |
| Aug 18, 2023 | 0.5500 | 0 | -0.06(-10.20%) | |||
| Aug 17, 2023 | 0.6125 | 0.6125 | 0.6125 | 0.6125 | 501 | +0.01(+2.08%) |
| Aug 16, 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 1,750 | -0.05(-7.69%) |
| Aug 11, 2023 | 0.6500 | 0 | +0.05(+8.33%) | |||
| Aug 07, 2023 | 0.6000 | 0 | +0.02(+3.45%) | |||
| Aug 01, 2023 | 0.5800 | 0 | +0.00(+0.00%) | |||
| Jul 31, 2023 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 109 | -0.06(-9.38%) |
| Jul 28, 2023 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 144 | +0.08(+14.29%) |
| Jul 24, 2023 | 0.5600 | 0 | -0.09(-13.85%) | |||
| Jul 20, 2023 | 0.6500 | 0 | +0.12(+22.07%) | |||
| Jul 18, 2023 | 0.5325 | 0 | +0.02(+4.41%) | |||
| Jul 14, 2023 | 0.5100 | 0 | -0.02(-3.65%) | |||
| Jul 11, 2023 | 0.5293 | 99 | -0.00(-0.13%) | |||
| Jul 06, 2023 | 0.5300 | 0 | -0.01(-1.85%) | |||
| Jun 28, 2023 | 0.5400 | 0 | -0.01(-1.82%) | |||
| Jun 26, 2023 | 0.5500 | 0 | +0.04(+7.84%) | |||
| Jun 20, 2023 | 0.5100 | 1 | +0.00(+0.00%) | |||
| Jun 14, 2023 | 0.5100 | 0 | -0.04(-7.27%) | |||
| Jun 08, 2023 | 0.5500 | 0 | +0.04(+7.84%) | |||
| Jun 02, 2023 | 0.5100 | 0 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
