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 (%)
May 31, 2018 1.890 1.961 1.860 1.960 8,828 +0.05(+2.62%)
May 30, 2018 1.931 1.950 1.860 1.910 51,164 -0.04(-2.05%)
May 29, 2018 2.010 2.030 1.940 1.950 4,768 -0.07(-3.47%)
May 25, 2018 2.020 2.020 2.020 0 +0.01(+0.50%)
May 24, 2018 2.020 2.060 1.954 2.010 3,825 +0.00(+0.00%)
May 23, 2018 2.029 2.029 1.990 2.010 2,890 -0.01(-0.50%)
May 22, 2018 2.070 2.090 2.020 2.020 3,333 +0.01(+0.50%)
May 21, 2018 2.050 2.060 2.010 2.010 942 -0.03(-1.47%)
May 18, 2018 2.070 2.080 2.020 2.040 17,671 -0.09(-4.23%)
May 17, 2018 2.040 2.150 2.020 2.130 19,959 +0.11(+5.45%)
May 16, 2018 1.941 2.279 1.840 2.020 153,303 +0.04(+2.02%)
May 15, 2018 1.990 1.990 1.940 1.980 4,583 +0.00(+0.00%)
May 14, 2018 1.970 2.000 1.970 1.980 22,795 +0.01(+0.51%)
May 11, 2018 1.940 1.980 1.940 1.970 13,188 +0.01(+0.51%)
May 10, 2018 1.910 1.970 1.910 1.960 22,748 +0.04(+2.08%)
May 09, 2018 1.900 1.920 1.900 1.920 9,497 +0.00(+0.00%)
May 08, 2018 1.850 1.930 1.850 1.920 2,394 +0.08(+4.35%)
May 07, 2018 1.910 1.959 1.840 1.840 12,010 -0.07(-3.66%)
May 04, 2018 1.860 1.940 1.850 1.910 4,091 +0.05(+2.69%)
May 03, 2018 1.880 1.940 1.860 1.860 2,410 -0.03(-1.59%)
May 02, 2018 1.870 1.960 1.841 1.890 5,758 +0.04(+2.11%)
May 01, 2018 1.900 1.951 1.840 1.851 7,550 -0.03(-1.54%)
Apr 30, 2018 1.930 1.940 1.849 1.880 7,122 -0.05(-2.59%)
Apr 27, 2018 1.900 1.950 1.900 1.930 2,529 +0.04(+2.12%)
Apr 26, 2018 1.860 1.943 1.850 1.890 17,714 -0.03(-1.56%)
Apr 25, 2018 1.850 1.920 1.810 1.920 12,956 +0.07(+3.78%)
Apr 24, 2018 1.920 1.930 1.850 1.850 27,597 -0.09(-4.63%)
Apr 23, 2018 1.960 1.960 1.879 1.940 3,579 -0.01(-0.51%)
Apr 20, 2018 1.980 1.980 1.930 1.950 18,553 -0.01(-0.61%)
Apr 19, 2018 1.910 2.000 1.910 1.962 31,402 +0.06(+3.26%)
Apr 18, 2018 1.920 1.950 1.900 1.900 8,581 +0.01(+0.53%)
Apr 17, 2018 1.870 1.930 1.790 1.890 9,940 +0.00(+0.00%)
Apr 16, 2018 1.870 1.930 1.780 1.890 7,062 +0.01(+0.53%)
Apr 13, 2018 1.920 1.921 1.850 1.880 6,893 -0.03(-1.57%)
Apr 12, 2018 1.970 1.970 1.900 1.910 13,924 -0.05(-2.55%)
Apr 11, 2018 1.970 1.970 1.920 1.960 2,128 +0.02(+0.86%)
Apr 10, 2018 1.970 1.970 1.920 1.943 5,142 +0.03(+1.74%)
Apr 09, 2018 1.920 1.968 1.850 1.910 7,182 +0.04(+2.14%)
Apr 06, 2018 1.890 1.930 1.780 1.870 27,106 -0.02(-1.06%)
Apr 05, 2018 1.920 2.040 1.890 1.890 25,002 -0.05(-2.58%)
Apr 04, 2018 1.980 2.010 1.760 1.940 120,589 -0.02(-1.02%)
Apr 03, 2018 2.180 2.210 1.900 1.960 101,391 -0.33(-14.41%)
Apr 02, 2018 2.230 2.300 2.200 2.290 10,664 +0.08(+3.57%)
Mar 29, 2018 2.211 2.211 2.211 0 -0.08(-3.45%)
Mar 28, 2018 2.300 2.300 2.200 2.290 18,634 -0.05(-2.14%)
Mar 27, 2018 2.364 2.460 2.330 2.340 4,965 +0.02(+0.73%)
Mar 26, 2018 2.300 2.410 2.290 2.323 6,871 -0.15(-5.95%)
Mar 23, 2018 2.400 2.480 2.211 2.470 18,209 +0.04(+1.65%)
Mar 22, 2018 2.500 2.500 2.427 2.430 103,002 -0.08(-3.19%)
Mar 21, 2018 2.530 2.530 2.420 2.510 14,162 -0.02(-0.79%)
Mar 20, 2018 2.500 2.540 2.450 2.530 178,544 +0.03(+1.20%)
Mar 19, 2018 2.490 2.520 2.480 2.500 24,136 +0.01(+0.40%)
Mar 16, 2018 2.490 2.490 2.440 2.490 1,976 -0.02(-0.80%)
Mar 15, 2018 2.480 2.540 2.440 2.510 11,641 +0.03(+1.21%)
Mar 14, 2018 2.420 2.480 2.400 2.480 5,621 +0.05(+2.06%)
Mar 13, 2018 2.430 2.470 2.421 2.430 20,661 -0.03(-1.22%)
Mar 12, 2018 2.440 2.460 2.400 2.460 43,835 +0.07(+2.93%)
Mar 09, 2018 2.340 2.420 2.330 2.390 30,783 +0.05(+2.14%)
Mar 08, 2018 2.280 2.400 2.275 2.340 16,308 +0.10(+4.46%)
Mar 07, 2018 2.150 2.300 2.150 2.240 33,338 +0.04(+1.82%)
Mar 06, 2018 2.260 2.260 2.170 2.200 12,992 -0.01(-0.45%)
Mar 05, 2018 2.270 2.360 2.200 2.210 11,806 +0.00(+0.00%)
Mar 02, 2018 2.150 2.240 2.130 2.210 15,197 +0.02(+0.91%)
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.