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 (%)
Mar 31, 2017 2.430 2.430 2.310 2.350 20,301 +0.03(+1.29%)
Mar 30, 2017 2.300 2.320 2.300 2.320 71,999 +0.05(+2.20%)
Mar 29, 2017 2.160 2.310 2.160 2.270 17,959 +0.07(+3.18%)
Mar 28, 2017 2.300 2.300 2.190 2.200 17,334 -0.04(-1.79%)
Mar 27, 2017 2.150 2.250 2.150 2.240 26,079 +0.09(+4.19%)
Mar 24, 2017 2.170 2.170 1.990 2.150 35,821 +0.05(+2.38%)
Mar 23, 2017 2.225 2.225 2.070 2.100 20,996 +0.00(+0.00%)
Mar 22, 2017 2.200 2.200 2.080 2.100 29,475 -0.10(-4.55%)
Mar 21, 2017 2.210 2.380 2.170 2.200 37,225 -0.01(-0.33%)
Mar 20, 2017 2.250 2.280 2.160 2.207 56,531 -0.00(-0.13%)
Mar 17, 2017 2.160 2.250 2.160 2.210 9,215 +0.04(+1.84%)
Mar 16, 2017 2.200 2.230 2.160 2.170 10,074 +0.02(+0.93%)
Mar 15, 2017 2.260 2.290 2.150 2.150 71,061 -0.08(-3.80%)
Mar 14, 2017 2.230 2.300 2.210 2.235 8,992 +0.02(+1.13%)
Mar 13, 2017 2.250 2.380 2.210 2.210 18,282 -0.02(-0.90%)
Mar 10, 2017 2.250 2.250 2.230 2.230 52,472 -0.01(-0.45%)
Mar 09, 2017 2.400 2.400 2.203 2.240 50,491 -0.17(-7.05%)
Mar 08, 2017 2.330 2.440 2.330 2.410 53,452 +0.07(+2.99%)
Mar 07, 2017 2.310 2.370 2.300 2.340 13,557 +0.04(+1.74%)
Mar 06, 2017 2.770 2.770 2.280 2.300 19,482 +0.11(+5.02%)
Mar 03, 2017 2.400 2.480 2.190 2.190 6,247 -0.20(-8.37%)
Mar 02, 2017 2.280 2.400 2.259 2.390 4,737 +0.13(+5.75%)
Mar 01, 2017 2.140 2.270 2.140 2.260 77,448 +0.13(+6.10%)
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%)
Dec 01, 2016 1.949 1.950 1.920 1.920 6,473 -0.06(-3.03%)
Nov 30, 2016 2.000 2.000 1.910 1.980 8,319 +0.02(+1.02%)
Nov 29, 2016 1.900 1.980 1.900 1.960 1,323 +0.02(+1.03%)
Nov 28, 2016 2.007 2.030 1.860 1.940 22,056 -0.04(-2.02%)
Nov 25, 2016 2.060 2.060 1.910 1.980 12,687 +0.02(+1.02%)
Nov 23, 2016 1.960 1.960 1.960 0 -0.15(-7.11%)
Nov 22, 2016 2.117 2.240 1.930 2.110 54,647 +0.10(+4.98%)
Nov 21, 2016 2.130 2.340 1.980 2.010 55,106 +0.04(+2.03%)
Nov 18, 2016 1.790 2.150 1.790 1.970 58,130 +0.18(+10.06%)
Nov 17, 2016 1.790 1.790 1.750 1.790 3,133 +0.00(+0.00%)
Nov 16, 2016 1.700 1.790 1.700 1.790 1,171 +0.18(+11.18%)
Nov 15, 2016 1.650 1.750 1.610 1.610 4,007 -0.05(-3.01%)
Nov 14, 2016 1.650 1.770 1.650 1.660 4,961 +0.00(+0.00%)
Nov 11, 2016 1.790 1.800 1.660 1.660 57,746 -0.14(-7.78%)
Nov 10, 2016 1.800 1.790 1.800 5,732 +0.01(+0.56%)
Nov 09, 2016 1.770 1.800 1.660 1.790 71,569 +0.05(+2.87%)
Nov 08, 2016 1.700 1.800 1.660 1.740 44,383 +0.07(+4.19%)
Nov 07, 2016 1.685 1.700 1.650 1.670 11,341 +0.03(+1.83%)
Nov 04, 2016 1.610 1.760 1.610 1.640 2,045 -0.03(-1.80%)
Nov 03, 2016 1.710 1.780 1.670 1.670 8,835 -0.11(-6.18%)
Nov 02, 2016 1.720 1.790 1.690 1.780 942 +0.09(+5.08%)
Nov 01, 2016 1.694 1.694 1.694 1.694 128 -0.02(-0.94%)
Oct 31, 2016 1.647 1.720 1.647 1.710 16,872 +0.06(+3.64%)
Oct 28, 2016 1.770 1.770 1.600 1.650 24,505 -0.13(-7.30%)
Oct 27, 2016 1.880 1.910 1.780 1.780 16,406 -0.16(-8.11%)
Oct 26, 2016 1.950 1.960 1.804 1.937 24,706 +0.09(+4.70%)
Oct 25, 2016 1.970 2.000 1.821 1.850 73,226 -0.08(-4.14%)
Oct 24, 2016 1.924 2.050 1.920 1.930 9,126 -0.01(-0.52%)
Oct 21, 2016 1.990 2.000 1.920 1.940 31,028 -0.10(-4.90%)
Oct 20, 2016 2.140 2.150 2.030 2.040 19,032 -0.04(-2.14%)
Oct 19, 2016 2.150 2.160 2.040 2.085 87,868 -0.07(-3.04%)
Oct 18, 2016 2.160 2.280 2.060 2.150 44,840 -0.08(-3.59%)
Oct 17, 2016 2.315 2.340 2.202 2.230 17,406 -0.05(-2.19%)
Oct 14, 2016 2.290 2.290 2.200 2.280 22,440 +0.00(+0.00%)
Oct 13, 2016 2.280 2.320 2.250 2.280 11,818 +0.00(+0.00%)
Oct 12, 2016 2.205 2.300 2.205 2.280 10,661 +0.06(+2.70%)
Oct 11, 2016 2.150 2.270 2.150 2.220 36,871 +0.09(+4.23%)
Oct 10, 2016 2.130 2.139 2.130 2.130 1,115 +0.04(+1.91%)
Oct 07, 2016 2.090 2.090 2.060 2.090 10,521 +0.07(+3.46%)
Oct 06, 2016 2.150 2.160 2.020 2.020 13,655 -0.05(-2.41%)
Oct 05, 2016 2.080 2.170 2.070 2.070 6,534 +0.02(+0.98%)
Oct 04, 2016 2.090 2.110 2.050 2.050 10,109 +0.03(+1.49%)
Oct 03, 2016 2.020 2.020 2.020 2.020 0 +0.00(+0.00%)
Sep 30, 2016 2.070 2.070 2.010 2.020 13,777 +0.03(+1.51%)
Sep 29, 2016 2.030 2.030 1.980 1.990 3,056 -0.01(-0.70%)
Sep 28, 2016 2.080 2.100 1.900 2.004 18,817 -0.10(-4.60%)
Sep 27, 2016 2.098 2.140 2.068 2.101 3,350 +0.05(+2.47%)
Sep 26, 2016 2.150 2.190 2.040 2.050 15,265 -0.14(-6.39%)
Sep 23, 2016 2.200 2.240 2.190 2.190 10,886 +0.04(+1.86%)
Sep 22, 2016 2.180 2.210 2.150 2.150 4,718 +0.04(+1.89%)
Sep 21, 2016 2.149 2.220 2.110 2.110 27,261 -0.08(-3.65%)
Sep 20, 2016 2.270 2.270 2.190 2.190 2,964 +0.01(+0.46%)
Sep 19, 2016 2.220 2.330 2.180 2.180 12,895 -0.10(-4.39%)
Sep 16, 2016 2.435 2.440 2.190 2.280 104,892 -0.11(-4.60%)
Sep 15, 2016 2.160 2.450 2.160 2.390 21,424 +0.20(+9.13%)
Sep 14, 2016 2.150 2.190 2.070 2.190 48,994 +0.04(+1.86%)
Sep 13, 2016 2.160 2.200 2.060 2.150 8,283 -0.06(-2.71%)
Sep 12, 2016 2.190 2.300 2.190 2.210 14,889 +0.02(+0.91%)
Sep 09, 2016 2.390 2.450 2.120 2.190 52,194 -0.11(-4.78%)
Sep 08, 2016 2.180 2.390 2.180 2.300 11,561 +0.08(+3.60%)
Sep 07, 2016 2.140 2.270 2.081 2.220 16,353 +0.05(+2.30%)
Sep 06, 2016 2.270 2.270 2.120 2.170 2,178 -0.05(-2.25%)
Sep 02, 2016 2.110 2.220 2.220 2.220 32,200 +0.03(+1.37%)
Sep 01, 2016 2.150 2.290 2.100 2.190 6,280 +0.09(+4.29%)
Aug 31, 2016 2.099 2.190 2.097 2.100 17,378 -0.02(-0.94%)
Aug 30, 2016 2.200 2.259 2.120 2.120 20,662 -0.08(-3.64%)
Aug 29, 2016 2.380 2.450 2.160 2.200 30,657 -0.14(-5.98%)
Aug 26, 2016 2.300 2.350 2.300 2.340 7,491 -0.01(-0.42%)
Aug 25, 2016 2.440 2.440 2.300 2.350 29,111 -0.14(-5.63%)
Aug 24, 2016 2.430 2.490 2.426 2.490 9,352 +0.01(+0.41%)
Aug 23, 2016 2.467 2.480 2.420 2.480 6,366 -0.02(-0.80%)
Aug 22, 2016 2.500 2.500 2.464 2.500 12,861 -0.02(-0.79%)
Aug 19, 2016 2.530 2.540 2.470 2.520 15,960 +0.00(+0.00%)
Aug 18, 2016 2.380 2.560 2.370 2.520 50,397 +0.15(+6.33%)
Aug 17, 2016 2.360 2.500 2.360 2.370 23,968 +0.00(+0.00%)
Aug 16, 2016 2.660 2.660 2.360 2.370 42,495 -0.33(-12.22%)
Aug 15, 2016 2.809 2.810 2.700 2.700 10,265 -0.06(-2.17%)
Aug 12, 2016 2.720 2.906 2.700 2.760 26,969 +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.