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 (%)
Nov 30, 2020 2.021 2.060 2.020 2.030 7,484 +0.00(+0.00%)
Nov 27, 2020 2.050 2.050 1.980 2.030 19,500 +0.00(+0.00%)
Nov 25, 2020 1.940 2.080 1.940 2.030 13,100 +0.05(+2.53%)
Nov 24, 2020 2.010 2.030 1.950 1.980 23,518 +0.01(+0.51%)
Nov 23, 2020 1.890 1.970 1.860 1.970 16,781 +0.09(+4.79%)
Nov 20, 2020 1.920 1.940 1.860 1.880 13,800 -0.01(-0.53%)
Nov 19, 2020 1.910 1.910 1.860 1.890 20,970 -0.02(-1.05%)
Nov 18, 2020 1.880 1.978 1.880 1.910 16,271 +0.01(+0.53%)
Nov 17, 2020 1.900 1.960 1.880 1.900 35,844 -0.03(-1.55%)
Nov 16, 2020 2.030 2.050 1.930 1.930 34,565 -0.07(-3.49%)
Nov 13, 2020 1.990 2.010 1.970 2.000 26,600 +0.04(+2.03%)
Nov 12, 2020 1.950 1.989 1.950 1.960 5,654 +0.01(+0.51%)
Nov 11, 2020 1.890 1.950 1.890 1.950 9,302 +0.04(+2.09%)
Nov 10, 2020 1.870 1.930 1.870 1.910 42,016 +0.04(+2.14%)
Nov 09, 2020 1.850 1.910 1.830 1.870 17,702 +0.03(+1.44%)
Nov 06, 2020 1.850 1.879 1.800 1.843 19,300 -0.02(-0.89%)
Nov 05, 2020 1.840 1.900 1.840 1.860 10,785 +0.00(+0.00%)
Nov 04, 2020 1.850 1.860 1.810 1.860 3,711 +0.01(+0.54%)
Nov 03, 2020 1.810 1.860 1.790 1.850 18,404 +0.02(+1.32%)
Nov 02, 2020 1.850 1.880 1.820 1.826 16,743 -0.03(-1.83%)
Oct 30, 2020 1.889 1.889 1.850 1.860 3,500 -0.04(-2.11%)
Oct 29, 2020 1.880 1.940 1.850 1.900 10,303 +0.03(+1.60%)
Oct 28, 2020 1.928 1.935 1.810 1.870 42,930 -0.10(-5.08%)
Oct 27, 2020 2.000 2.000 1.930 1.970 9,976 +0.04(+2.07%)
Oct 26, 2020 1.950 2.020 1.920 1.930 36,602 -0.09(-4.46%)
Oct 23, 2020 2.100 2.100 2.020 2.020 21,900 -0.01(-0.49%)
Oct 22, 2020 2.090 2.110 2.020 2.030 37,286 -0.05(-2.40%)
Oct 21, 2020 2.170 2.170 2.040 2.080 47,461 +0.01(+0.48%)
Oct 20, 2020 2.010 2.360 2.010 2.070 298,123 +0.11(+5.58%)
Oct 19, 2020 1.980 1.990 1.910 1.961 20,294 -0.05(-2.46%)
Oct 16, 2020 2.050 2.050 2.000 2.010 13,600 -0.01(-0.50%)
Oct 15, 2020 2.100 2.100 2.000 2.020 28,892 -0.08(-3.81%)
Oct 14, 2020 2.090 2.116 2.090 2.100 34,783 +0.01(+0.48%)
Oct 13, 2020 2.070 2.110 2.040 2.090 95,137 +0.04(+1.95%)
Oct 12, 2020 1.970 2.090 1.900 2.050 196,076 +0.09(+4.59%)
Oct 09, 2020 2.032 2.032 1.930 1.960 18,400 -0.07(-3.45%)
Oct 08, 2020 2.020 2.040 2.000 2.030 5,060 -0.01(-0.49%)
Oct 07, 2020 2.040 2.040 1.970 2.040 23,420 +0.03(+1.49%)
Oct 06, 2020 1.980 2.040 1.980 2.010 17,335 +0.06(+3.08%)
Oct 05, 2020 1.950 2.000 1.934 1.950 10,752 +0.02(+1.04%)
Oct 02, 2020 1.900 1.930 1.900 1.930 1,700 +0.00(+0.00%)
Oct 01, 2020 1.900 1.930 1.900 1.930 3,459 +0.03(+1.58%)
Sep 30, 2020 1.870 1.950 1.831 1.900 10,978 -0.04(-2.06%)
Sep 29, 2020 1.870 1.940 1.870 1.940 8,236 +0.07(+3.74%)
Sep 28, 2020 1.820 1.870 1.820 1.870 711 +0.03(+1.63%)
Sep 25, 2020 1.860 1.870 1.820 1.840 13,300 -0.01(-0.54%)
Sep 24, 2020 1.810 1.860 1.810 1.850 8,549 +0.01(+0.54%)
Sep 23, 2020 1.840 1.940 1.830 1.840 11,672 -0.04(-2.13%)
Sep 22, 2020 1.940 1.940 1.880 1.880 14,203 -0.01(-0.53%)
Sep 21, 2020 1.900 1.910 1.830 1.890 13,279 +0.05(+2.72%)
Sep 18, 2020 1.920 1.990 1.840 1.840 28,500 -0.08(-4.17%)
Sep 17, 2020 1.920 1.980 1.920 1.920 10,353 -0.02(-1.03%)
Sep 16, 2020 2.010 2.040 1.940 1.940 10,210 -0.03(-1.52%)
Sep 15, 2020 1.970 1.990 1.930 1.970 58,426 +0.04(+2.07%)
Sep 14, 2020 1.970 2.065 1.900 1.930 66,107 -0.07(-3.50%)
Sep 11, 2020 2.030 2.030 1.950 2.000 14,200 +0.04(+2.04%)
Sep 10, 2020 1.970 2.040 1.950 1.960 18,061 -0.04(-2.00%)
Sep 09, 2020 2.000 2.040 1.950 2.000 15,803 +0.00(+0.00%)
Sep 08, 2020 1.920 2.000 1.920 2.000 11,016 +0.05(+2.56%)
Sep 04, 2020 1.960 1.970 1.900 1.950 18,300 +0.00(+0.00%)
Sep 03, 2020 1.940 1.950 1.900 1.950 3,438 +0.01(+0.52%)
Sep 02, 2020 1.900 1.940 1.900 1.940 2,165 +0.04(+1.89%)
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.