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

Quest Resource (NQ: QRHC )

9.830 -0.290 (-2.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2020 2.445 2.450 2.445 2.450 400 -0.02(-0.81%)
Jan 30, 2020 2.450 2.470 2.421 2.470 4,249 +0.05(+2.07%)
Jan 29, 2020 2.440 2.470 2.363 2.420 20,694 -0.07(-2.81%)
Jan 28, 2020 2.460 2.520 2.440 2.490 3,350 -0.01(-0.40%)
Jan 27, 2020 2.374 2.530 2.374 2.500 1,945 -0.01(-0.40%)
Jan 24, 2020 2.520 2.563 2.460 2.510 9,600 -0.03(-1.18%)
Jan 23, 2020 2.520 2.550 2.490 2.540 13,408 +0.06(+2.26%)
Jan 22, 2020 2.500 2.500 2.484 2.484 3,448 -0.01(-0.25%)
Jan 21, 2020 2.460 2.500 2.460 2.490 4,495 -0.01(-0.40%)
Jan 17, 2020 2.528 2.528 2.488 2.500 3,200 +0.00(+0.00%)
Jan 16, 2020 2.440 2.510 2.440 2.500 12,153 +0.10(+4.17%)
Jan 15, 2020 2.360 2.470 2.360 2.400 8,811 +0.04(+1.69%)
Jan 14, 2020 2.390 2.490 2.360 2.360 13,397 -0.02(-0.82%)
Jan 13, 2020 2.390 2.390 2.320 2.380 13,477 +0.01(+0.40%)
Jan 10, 2020 2.390 2.390 2.328 2.370 1,500 +0.02(+0.85%)
Jan 09, 2020 2.270 2.370 2.270 2.350 12,498 +0.09(+3.98%)
Jan 08, 2020 2.250 2.260 2.225 2.260 19,351 -0.01(-0.22%)
Jan 07, 2020 2.337 2.337 2.250 2.265 2,655 -0.04(-1.95%)
Jan 06, 2020 2.400 2.400 2.310 2.310 611 +0.05(+2.21%)
Jan 03, 2020 2.330 2.380 2.240 2.260 16,000 -0.02(-0.88%)
Jan 02, 2020 2.150 2.300 2.150 2.280 59,679 +0.10(+4.59%)
Dec 31, 2019 2.210 2.258 2.150 2.180 6,700 -0.07(-3.02%)
Dec 30, 2019 2.210 2.260 2.154 2.248 52,088 +0.01(+0.34%)
Dec 27, 2019 2.326 2.326 2.240 2.240 27,900 -0.09(-4.04%)
Dec 26, 2019 2.250 2.334 2.250 2.334 3,963 +0.07(+3.30%)
Dec 24, 2019 2.280 2.300 2.260 2.260 4,000 -0.04(-1.74%)
Dec 23, 2019 2.310 2.360 2.270 2.300 11,192 -0.03(-1.29%)
Dec 20, 2019 2.400 2.440 2.330 2.330 7,600 +0.00(+0.00%)
Dec 19, 2019 2.410 2.410 2.300 2.330 54,999 -0.11(-4.51%)
Dec 18, 2019 2.420 2.440 2.390 2.440 27,005 +0.04(+1.67%)
Dec 17, 2019 2.420 2.470 2.400 2.400 15,993 +0.00(+0.00%)
Dec 16, 2019 2.500 2.500 2.350 2.400 20,813 -0.04(-1.64%)
Dec 13, 2019 2.460 2.480 2.440 2.440 9,000 -0.03(-1.21%)
Dec 12, 2019 2.480 2.480 2.470 2.470 507 +0.00(+0.00%)
Dec 11, 2019 2.450 2.480 2.450 2.470 3,006 -0.01(-0.40%)
Dec 10, 2019 2.460 2.480 2.460 2.480 909 +0.00(+0.00%)
Dec 09, 2019 2.470 2.480 2.400 2.480 18,682 +0.00(+0.00%)
Dec 06, 2019 2.520 2.540 2.360 2.480 16,500 +0.00(+0.00%)
Dec 05, 2019 2.510 2.530 2.470 2.480 3,634 -0.06(-2.36%)
Dec 04, 2019 2.470 2.560 2.470 2.540 3,866 +0.05(+2.01%)
Dec 03, 2019 2.560 2.560 2.480 2.490 6,003 -0.07(-2.73%)
Dec 02, 2019 2.606 2.606 2.560 2.560 5,115 -0.02(-0.64%)
Nov 29, 2019 2.576 2.576 2.576 60 +0.00(+0.00%)
Nov 27, 2019 2.600 2.600 2.570 2.576 5,400 -0.02(-0.78%)
Nov 26, 2019 2.640 2.650 2.590 2.597 12,273 +0.03(+1.23%)
Nov 25, 2019 2.500 2.600 2.488 2.565 10,269 +0.10(+3.85%)
Nov 22, 2019 2.350 2.470 2.350 2.470 11,600 +0.07(+2.91%)
Nov 21, 2019 2.440 2.450 2.400 2.400 8,173 +0.00(+0.01%)
Nov 20, 2019 2.330 2.410 2.320 2.400 22,935 +0.07(+3.23%)
Nov 19, 2019 2.210 2.350 2.200 2.325 22,620 +0.16(+7.39%)
Nov 18, 2019 2.210 2.210 2.115 2.165 17,583 -0.04(-2.04%)
Nov 15, 2019 2.270 2.334 2.090 2.210 34,500 -0.06(-2.64%)
Nov 14, 2019 2.190 2.293 2.180 2.270 19,462 +0.09(+4.13%)
Nov 13, 2019 2.240 2.240 2.111 2.180 7,084 +0.03(+1.39%)
Nov 12, 2019 2.200 2.200 2.100 2.150 21,293 -0.09(-4.01%)
Nov 11, 2019 2.310 2.310 2.097 2.240 22,927 -0.05(-2.39%)
Nov 08, 2019 2.290 2.312 2.290 2.295 1,400 +0.00(+0.21%)
Nov 07, 2019 2.268 2.292 2.268 2.290 1,822 -0.04(-1.72%)
Nov 06, 2019 2.310 2.350 1.850 2.330 43,720 +0.02(+0.65%)
Nov 05, 2019 2.313 2.370 2.313 2.315 2,570 -0.02(-1.07%)
Nov 04, 2019 2.280 2.350 2.250 2.340 6,901 +0.10(+4.46%)
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.