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 (%)
Feb 28, 2017 2.260 2.260 2.130 2.130 2,474 -0.10(-4.48%)
Feb 27, 2017 2.190 2.250 2.150 2.230 3,477 +0.00(+0.00%)
Feb 24, 2017 2.200 2.250 2.090 2.230 36,108 +0.02(+0.90%)
Feb 23, 2017 2.250 2.250 2.200 2.210 1,806 -0.04(-1.78%)
Feb 22, 2017 2.280 2.295 2.240 2.250 3,884 +0.02(+0.90%)
Feb 21, 2017 2.150 2.480 2.150 2.230 41,042 +0.05(+2.29%)
Feb 17, 2017 2.180 2.180 2.180 0 +0.05(+2.35%)
Feb 16, 2017 2.280 2.370 2.023 2.130 76,997 -0.14(-6.17%)
Feb 15, 2017 2.300 2.310 2.220 2.270 11,009 +0.06(+2.71%)
Feb 14, 2017 2.220 2.340 2.192 2.210 10,493 +0.01(+0.45%)
Feb 13, 2017 2.170 2.200 2.100 2.200 2,751 +0.03(+1.38%)
Feb 10, 2017 2.150 2.210 2.102 2.170 16,700 +0.09(+4.33%)
Feb 09, 2017 2.070 2.250 2.060 2.080 60,722 -0.03(-1.37%)
Feb 08, 2017 1.989 2.140 1.980 2.109 13,034 +0.02(+0.91%)
Feb 07, 2017 2.170 2.210 2.090 2.090 2,924 -0.14(-6.28%)
Feb 06, 2017 2.290 2.290 2.050 2.230 5,732 -0.06(-2.72%)
Feb 03, 2017 2.430 2.430 2.290 2.292 17,883 -0.16(-6.44%)
Feb 02, 2017 2.360 2.450 2.290 2.450 26,635 +0.07(+2.94%)
Feb 01, 2017 2.361 2.390 2.350 2.380 2,955 +0.03(+1.28%)
Jan 31, 2017 2.400 2.500 2.350 2.350 38,235 -0.08(-3.29%)
Jan 30, 2017 2.380 2.480 2.330 2.430 30,402 +0.00(+0.00%)
Jan 27, 2017 2.440 2.500 2.430 2.430 3,572 -0.03(-1.22%)
Jan 26, 2017 2.610 2.620 2.358 2.460 21,239 -0.02(-0.81%)
Jan 25, 2017 2.480 2.500 2.400 2.480 16,068 -0.01(-0.40%)
Jan 24, 2017 2.430 2.490 2.410 2.490 4,721 +0.13(+5.51%)
Jan 23, 2017 2.450 2.530 2.350 2.360 4,419 -0.03(-1.26%)
Jan 20, 2017 2.500 2.590 2.360 2.390 39,839 -0.20(-7.72%)
Jan 19, 2017 2.470 2.590 2.330 2.590 40,217 +0.14(+5.71%)
Jan 18, 2017 2.500 2.650 2.400 2.450 29,813 -0.02(-0.81%)
Jan 17, 2017 2.650 2.760 2.413 2.470 6,546 -0.15(-5.73%)
Jan 13, 2017 2.620 2.620 2.620 0 +0.12(+4.80%)
Jan 12, 2017 2.445 2.500 2.320 2.500 47,515 +0.06(+2.46%)
Jan 11, 2017 2.450 2.450 2.300 2.440 35,684 +0.12(+5.17%)
Jan 10, 2017 2.474 2.474 2.290 2.320 21,752 -0.21(-8.25%)
Jan 09, 2017 2.520 2.550 2.350 2.529 2,810 +0.16(+6.69%)
Jan 06, 2017 2.500 2.500 2.260 2.370 8,768 -0.12(-4.82%)
Jan 05, 2017 2.379 2.530 2.260 2.490 14,557 +0.16(+6.87%)
Jan 04, 2017 2.321 2.480 2.320 2.330 5,322 +0.00(+0.00%)
Jan 03, 2017 2.480 2.550 2.200 2.330 74,697 -0.12(-4.90%)
Dec 30, 2016 2.450 2.450 2.450 0 +0.15(+6.52%)
Dec 29, 2016 2.120 2.300 2.120 2.300 38,120 +0.18(+8.48%)
Dec 28, 2016 2.240 2.300 2.080 2.120 129,027 -0.13(-5.76%)
Dec 27, 2016 2.060 2.250 2.010 2.250 50,331 +0.16(+7.66%)
Dec 23, 2016 2.090 2.090 2.090 0 +0.02(+0.97%)
Dec 22, 2016 2.050 2.090 2.000 2.070 1,582 +0.04(+1.97%)
Dec 21, 2016 2.010 2.090 2.010 2.030 6,930 -0.03(-1.46%)
Dec 20, 2016 2.000 2.090 1.990 2.060 36,075 +0.04(+1.98%)
Dec 19, 2016 1.990 2.050 1.980 2.020 12,936 +0.02(+1.00%)
Dec 16, 2016 2.080 2.080 2.000 2.000 8,613 -0.05(-2.44%)
Dec 15, 2016 1.970 2.140 1.960 2.050 54,417 +0.10(+5.13%)
Dec 14, 2016 1.970 2.250 1.950 1.950 63,011 -0.02(-1.02%)
Dec 13, 2016 2.072 2.072 1.910 1.970 20,655 -0.13(-6.19%)
Dec 12, 2016 2.130 2.130 2.010 2.100 40,507 -0.03(-1.41%)
Dec 09, 2016 2.110 2.130 2.020 2.130 13,441 +0.13(+6.50%)
Dec 08, 2016 2.000 2.070 2.000 2.000 24,002 -0.03(-1.48%)
Dec 07, 2016 1.950 2.030 1.950 2.030 12,776 +0.09(+4.64%)
Dec 06, 2016 1.960 1.990 1.930 1.940 9,426 -0.03(-1.52%)
Dec 05, 2016 1.950 1.980 1.940 1.970 5,990 +0.01(+0.51%)
Dec 02, 2016 1.950 1.960 1.930 1.960 3,175 +0.04(+2.08%)
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.