Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quest Resource (NQ: QRHC )

9.260 -0.100 (-1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 2.339 2.340 2.300 2.310 6,217 -0.03(-1.28%)
Jan 30, 2018 2.309 2.350 2.309 2.340 2,059 -0.04(-1.68%)
Jan 29, 2018 2.322 2.390 2.310 2.380 10,576 -0.01(-0.42%)
Jan 26, 2018 2.380 2.480 2.368 2.390 7,380 +0.04(+1.70%)
Jan 25, 2018 2.420 2.420 2.350 2.350 9,588 -0.01(-0.42%)
Jan 24, 2018 2.397 2.400 2.321 2.360 9,121 -0.02(-0.84%)
Jan 23, 2018 2.430 2.480 2.380 2.380 13,561 -0.02(-0.83%)
Jan 22, 2018 2.520 2.550 2.400 2.400 10,667 -0.10(-4.00%)
Jan 19, 2018 2.600 2.600 2.500 2.500 14,977 -0.10(-3.85%)
Jan 18, 2018 2.510 2.640 2.510 2.600 35,482 +0.06(+2.36%)
Jan 17, 2018 2.405 2.600 2.405 2.540 16,769 +0.15(+6.28%)
Jan 16, 2018 2.450 2.470 2.380 2.390 13,335 -0.05(-2.05%)
Jan 12, 2018 2.440 2.440 2.440 0 -0.02(-0.81%)
Jan 11, 2018 2.420 2.490 2.372 2.460 6,902 +0.08(+3.36%)
Jan 10, 2018 2.410 2.470 2.400 2.380 16,878 -0.07(-2.86%)
Jan 09, 2018 2.450 2.569 2.400 2.450 53,856 +0.07(+2.94%)
Jan 08, 2018 2.430 2.430 2.360 2.380 4,850 -0.05(-2.06%)
Jan 05, 2018 2.510 2.530 2.396 2.430 17,069 -0.14(-5.45%)
Jan 04, 2018 2.423 2.570 2.420 2.570 44,526 +0.14(+5.76%)
Jan 03, 2018 2.380 2.430 2.306 2.430 48,614 +0.08(+3.40%)
Jan 02, 2018 2.400 2.326 2.350 55,090 +0.05(+2.17%)
Dec 29, 2017 2.300 2.300 2.300 0 +0.02(+0.88%)
Dec 28, 2017 2.180 2.280 2.160 2.280 34,188 +0.09(+4.11%)
Dec 27, 2017 2.200 2.200 2.160 2.190 24,143 +0.02(+0.92%)
Dec 26, 2017 2.120 2.230 2.120 2.170 53,831 +0.01(+0.46%)
Dec 22, 2017 2.122 2.190 2.122 2.160 23,858 +0.00(+0.00%)
Dec 21, 2017 2.130 2.170 2.110 2.160 28,216 +0.02(+0.93%)
Dec 20, 2017 2.040 2.140 2.040 2.140 12,874 +0.04(+1.90%)
Dec 19, 2017 2.160 2.160 2.080 2.100 10,955 -0.08(-3.67%)
Dec 18, 2017 2.080 2.180 2.035 2.180 15,750 +0.10(+4.81%)
Dec 15, 2017 2.090 2.190 2.060 2.080 78,557 -0.03(-1.42%)
Dec 14, 2017 2.070 2.130 2.020 2.110 96,188 +0.07(+3.43%)
Dec 13, 2017 1.909 2.110 1.909 2.040 46,169 +0.01(+0.49%)
Dec 12, 2017 2.000 2.050 1.965 2.030 10,718 +0.05(+2.53%)
Dec 11, 2017 2.040 1.910 1.980 15,319 +0.01(+0.51%)
Dec 08, 2017 1.930 1.990 1.900 1.970 39,114 +0.02(+1.03%)
Dec 07, 2017 1.992 2.080 1.920 1.950 34,130 -0.05(-2.50%)
Dec 06, 2017 2.110 2.120 1.950 2.000 96,314 -0.08(-3.85%)
Dec 05, 2017 2.090 2.110 2.000 2.080 73,653 +0.01(+0.48%)
Dec 04, 2017 1.990 2.129 1.990 2.070 59,444 +0.06(+2.99%)
Dec 01, 2017 2.020 2.160 1.955 2.010 83,720 +0.01(+0.50%)
Nov 30, 2017 2.010 2.039 1.990 2.000 34,623 +0.06(+3.04%)
Nov 29, 2017 1.980 2.020 1.930 1.941 26,700 -0.02(-0.97%)
Nov 28, 2017 1.946 1.980 1.910 1.960 57,783 +0.02(+1.03%)
Nov 27, 2017 2.030 2.060 1.930 1.940 97,727 -0.06(-3.00%)
Nov 24, 2017 2.190 2.190 1.960 2.000 178,178 -0.15(-6.98%)
Nov 22, 2017 2.020 2.300 2.015 2.150 1,065,627 +0.19(+9.69%)
Nov 21, 2017 1.940 2.050 1.900 1.960 109,606 +0.00(+0.00%)
Nov 20, 2017 2.100 2.100 1.900 1.960 187,086 -0.08(-3.92%)
Nov 17, 2017 1.990 2.042 1.840 2.040 286,233 +0.12(+6.25%)
Nov 16, 2017 2.070 2.210 1.800 1.920 877,070 -0.11(-5.42%)
Nov 15, 2017 1.480 2.910 1.460 2.030 7,088,313 +0.86(+73.50%)
Nov 14, 2017 1.224 1.230 1.110 1.170 61,665 -0.11(-8.59%)
Nov 13, 2017 1.220 1.355 1.220 1.280 16,171 +0.05(+4.07%)
Nov 10, 2017 1.203 1.280 1.200 1.230 17,870 +0.02(+1.66%)
Nov 09, 2017 1.220 1.228 1.166 1.210 13,832 -0.02(-1.63%)
Nov 08, 2017 1.200 1.260 1.200 1.230 32,384 -0.01(-0.81%)
Nov 07, 2017 1.259 1.270 1.225 1.240 13,811 -0.03(-2.44%)
Nov 06, 2017 1.300 1.310 1.210 1.271 10,169 +0.01(+0.87%)
Nov 03, 2017 1.240 1.275 1.230 1.260 27,321 +0.05(+4.13%)
Nov 02, 2017 1.240 1.250 1.143 1.210 32,219 +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.