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

Quest Resource (NQ: QRHC )

9.310 +0.050 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2022 5.950 6.260 6.150 19,565 +0.23(+3.89%)
Jan 28, 2022 5.960 6.040 5.565 5.920 64,602 -0.06(-1.00%)
Jan 27, 2022 6.100 6.115 5.890 5.980 40,494 -0.13(-2.13%)
Jan 26, 2022 6.130 6.290 6.060 6.110 23,676 -0.01(-0.16%)
Jan 25, 2022 5.830 6.175 5.800 6.120 28,662 +0.21(+3.55%)
Jan 24, 2022 5.960 6.030 5.710 5.910 70,023 -0.10(-1.66%)
Jan 21, 2022 6.090 6.100 5.940 6.010 54,611 -0.09(-1.48%)
Jan 20, 2022 6.080 6.223 6.060 6.100 17,917 +0.04(+0.66%)
Jan 19, 2022 6.410 6.455 6.030 6.060 28,038 -0.36(-5.61%)
Jan 18, 2022 6.350 6.480 6.247 6.420 17,766 +0.09(+1.42%)
Jan 14, 2022 6.330 0 -0.07(-1.09%)
Jan 13, 2022 6.670 6.670 6.290 6.400 48,682 -0.20(-3.03%)
Jan 12, 2022 6.440 6.750 6.440 6.600 38,678 +0.20(+3.12%)
Jan 11, 2022 6.110 6.850 6.000 6.400 56,175 +0.31(+5.09%)
Jan 10, 2022 6.290 6.300 6.025 6.090 42,307 -0.21(-3.33%)
Jan 07, 2022 6.760 6.760 6.165 6.300 35,414 -0.46(-6.80%)
Jan 06, 2022 6.650 6.970 6.500 6.760 41,464 +0.05(+0.75%)
Jan 05, 2022 7.420 7.466 6.630 6.710 62,593 -0.68(-9.20%)
Jan 04, 2022 7.500 7.500 7.310 7.390 100,704 -0.07(-0.94%)
Jan 03, 2022 7.030 7.460 6.980 7.460 83,583 +0.52(+7.49%)
Dec 31, 2021 6.850 7.050 6.800 6.940 46,260 +0.05(+0.73%)
Dec 30, 2021 6.960 7.200 6.790 6.890 75,009 -0.07(-1.01%)
Dec 29, 2021 6.500 7.010 6.480 6.960 127,629 +0.50(+7.74%)
Dec 28, 2021 6.450 6.910 6.410 6.460 125,707 -0.03(-0.46%)
Dec 27, 2021 6.600 6.600 6.360 6.490 49,183 -0.11(-1.67%)
Dec 23, 2021 6.050 6.850 6.050 6.600 235,544 +0.49(+8.02%)
Dec 22, 2021 6.150 6.528 6.000 6.110 39,130 -0.04(-0.65%)
Dec 21, 2021 6.050 6.335 6.010 6.150 68,462 +0.11(+1.82%)
Dec 20, 2021 6.050 6.320 5.900 6.040 74,113 -0.12(-1.95%)
Dec 17, 2021 6.120 6.319 6.030 6.160 25,091 +0.04(+0.65%)
Dec 16, 2021 6.460 6.470 5.960 6.120 43,357 -0.26(-4.08%)
Dec 15, 2021 6.170 6.470 6.030 6.380 56,325 +0.15(+2.41%)
Dec 14, 2021 6.220 6.310 6.064 6.230 18,221 -0.07(-1.11%)
Dec 13, 2021 6.170 6.380 6.020 6.300 43,416 +0.11(+1.78%)
Dec 10, 2021 6.350 6.560 6.190 6.190 59,018 -0.08(-1.28%)
Dec 09, 2021 6.820 6.840 6.210 6.270 79,344 -0.55(-8.06%)
Dec 08, 2021 6.060 6.850 6.021 6.820 204,421 +1.17(+20.71%)
Dec 07, 2021 5.500 5.740 5.400 5.650 514,985 +0.15(+2.73%)
Dec 06, 2021 5.350 5.520 5.231 5.500 51,926 +0.24(+4.56%)
Dec 03, 2021 4.890 5.340 4.860 5.260 145,376 +0.40(+8.23%)
Dec 02, 2021 5.150 5.185 4.860 4.860 116,466 -0.25(-4.89%)
Dec 01, 2021 5.310 5.470 5.080 5.110 125,342 -0.11(-2.11%)
Nov 30, 2021 5.350 5.350 5.166 5.220 47,327 -0.15(-2.79%)
Nov 29, 2021 5.270 5.520 5.270 5.370 41,437 -0.02(-0.37%)
Nov 26, 2021 5.670 5.685 5.150 5.390 89,428 -0.15(-2.71%)
Nov 24, 2021 5.360 5.590 5.290 5.540 100,263 +0.02(+0.36%)
Nov 23, 2021 5.500 5.590 5.480 5.520 262,998 -0.05(-0.90%)
Nov 22, 2021 5.700 5.750 5.290 5.570 208,065 -0.32(-5.43%)
Nov 19, 2021 5.930 5.990 5.800 5.890 63,389 -0.11(-1.83%)
Nov 18, 2021 6.100 6.050 5.980 6.000 95,794 -0.10(-1.64%)
Nov 17, 2021 5.930 6.220 5.891 6.100 63,628 +0.14(+2.35%)
Nov 16, 2021 5.940 6.120 5.300 5.960 180,427 -0.04(-0.67%)
Nov 15, 2021 6.100 6.150 5.860 6.000 163,667 +0.00(+0.00%)
Nov 12, 2021 5.750 6.086 5.570 6.000 195,746 +0.32(+5.63%)
Nov 11, 2021 5.420 5.750 5.299 5.680 149,102 +0.21(+3.84%)
Nov 10, 2021 5.250 5.470 111,250 +0.01(+0.18%)
Nov 09, 2021 5.340 5.500 5.320 5.460 66,262 +0.12(+2.25%)
Nov 08, 2021 5.280 5.380 5.092 5.340 153,384 +0.02(+0.38%)
Nov 05, 2021 5.260 5.390 5.245 5.320 64,167 +0.07(+1.33%)
Nov 04, 2021 5.610 5.850 5.220 5.250 103,852 -0.27(-4.89%)
Nov 03, 2021 5.750 5.750 5.495 5.520 145,871 -0.28(-4.83%)
Nov 02, 2021 5.670 5.950 5.630 5.800 76,901 +0.09(+1.58%)
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.