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 (%)
Jun 30, 2022 3.930 4.090 3.900 4.090 28,361 +0.12(+3.02%)
Jun 29, 2022 4.050 4.070 3.960 3.970 8,661 -0.11(-2.70%)
Jun 28, 2022 4.230 4.230 3.900 4.080 40,542 +0.05(+1.24%)
Jun 27, 2022 4.030 4.071 3.950 4.030 19,857 +0.08(+2.03%)
Jun 24, 2022 3.990 4.030 3.929 3.950 29,030 +0.03(+0.77%)
Jun 23, 2022 3.930 3.990 3.900 3.920 24,692 -0.01(-0.25%)
Jun 22, 2022 3.990 4.080 3.880 3.930 29,485 -0.07(-1.75%)
Jun 21, 2022 3.600 4.070 3.600 4.000 100,328 +0.35(+9.59%)
Jun 17, 2022 3.790 4.000 3.600 3.650 20,059 -0.05(-1.35%)
Jun 16, 2022 3.900 4.010 3.700 3.700 17,489 -0.26(-6.57%)
Jun 15, 2022 4.035 4.040 3.920 3.960 22,852 +0.11(+2.86%)
Jun 14, 2022 3.800 3.875 3.720 3.850 21,498 +0.05(+1.32%)
Jun 13, 2022 4.130 4.220 3.670 3.800 53,526 -0.46(-10.80%)
Jun 10, 2022 4.400 4.800 4.180 4.260 95,195 -0.10(-2.29%)
Jun 09, 2022 4.577 4.577 4.300 4.360 12,198 -0.22(-4.80%)
Jun 08, 2022 4.700 4.720 4.560 4.580 12,861 -0.09(-1.93%)
Jun 07, 2022 4.390 4.800 4.360 4.670 54,052 +0.27(+6.14%)
Jun 06, 2022 4.400 4.410 4.310 4.400 15,599 +0.01(+0.23%)
Jun 03, 2022 4.390 4.428 4.280 4.390 45,652 -0.01(-0.23%)
Jun 02, 2022 4.320 4.530 4.320 4.400 68,277 +0.08(+1.85%)
Jun 01, 2022 4.390 4.420 4.310 4.320 17,454 -0.08(-1.82%)
May 31, 2022 4.420 4.480 4.350 4.400 38,761 -0.02(-0.45%)
May 27, 2022 4.490 4.497 4.350 4.420 50,232 -0.02(-0.45%)
May 26, 2022 4.490 4.511 4.370 4.440 57,528 -0.01(-0.34%)
May 25, 2022 4.470 4.590 4.390 4.455 38,799 -0.01(-0.34%)
May 24, 2022 4.740 4.750 4.330 4.470 61,543 -0.23(-4.89%)
May 23, 2022 4.923 4.923 4.670 4.700 35,306 -0.20(-4.08%)
May 20, 2022 5.000 5.030 4.750 4.900 31,689 -0.10(-2.00%)
May 19, 2022 5.130 5.200 4.950 5.000 18,565 -0.08(-1.57%)
May 18, 2022 5.230 5.230 5.040 5.080 11,053 -0.16(-3.05%)
May 17, 2022 5.620 5.620 5.210 5.240 31,306 +0.03(+0.58%)
May 16, 2022 5.065 5.430 5.065 5.210 19,790 +0.12(+2.36%)
May 13, 2022 4.990 5.180 4.970 5.090 10,396 +0.17(+3.46%)
May 12, 2022 4.920 5.055 4.900 4.920 34,290 -0.01(-0.20%)
May 11, 2022 4.960 5.115 4.920 4.930 37,543 -0.12(-2.38%)
May 10, 2022 5.320 5.320 5.000 5.050 14,100 -0.08(-1.56%)
May 09, 2022 5.330 5.345 4.900 5.130 160,006 -0.36(-6.56%)
May 06, 2022 5.600 5.630 5.410 5.490 25,585 -0.16(-2.83%)
May 05, 2022 5.820 5.820 5.645 5.650 20,517 -0.18(-3.09%)
May 04, 2022 5.720 5.850 5.700 5.830 17,607 +0.13(+2.28%)
May 03, 2022 5.680 5.759 5.590 5.700 22,335 +0.02(+0.35%)
May 02, 2022 5.500 5.770 5.400 5.680 35,415 +0.20(+3.65%)
Apr 29, 2022 5.790 5.790 5.430 5.480 73,619 -0.35(-6.00%)
Apr 28, 2022 5.530 5.880 5.530 5.830 20,459 +0.17(+3.00%)
Apr 27, 2022 5.680 5.700 5.500 5.660 46,778 -0.08(-1.39%)
Apr 26, 2022 5.830 5.900 5.690 5.740 18,427 -0.06(-1.03%)
Apr 25, 2022 5.910 5.940 5.730 5.800 38,186 -0.18(-3.01%)
Apr 22, 2022 6.000 6.000 5.860 5.980 15,159 +0.01(+0.17%)
Apr 21, 2022 6.090 6.110 5.960 5.970 9,937 -0.20(-3.24%)
Apr 20, 2022 6.220 6.230 6.120 6.170 5,468 -0.13(-2.06%)
Apr 19, 2022 6.300 6.400 6.190 6.300 15,198 +0.07(+1.12%)
Apr 18, 2022 6.070 6.380 6.000 6.230 34,360 +0.33(+5.59%)
Apr 14, 2022 5.700 5.967 5.700 5.900 35,069 +0.13(+2.25%)
Apr 13, 2022 5.710 5.770 5.600 5.770 11,973 +0.14(+2.49%)
Apr 12, 2022 5.780 5.850 5.500 5.630 144,775 -0.17(-2.93%)
Apr 11, 2022 5.870 6.070 5.770 5.800 11,739 -0.10(-1.69%)
Apr 08, 2022 5.900 5.990 5.740 5.900 37,962 +0.05(+0.85%)
Apr 07, 2022 6.095 6.189 5.700 5.850 166,854 -0.24(-3.94%)
Apr 06, 2022 6.050 6.141 6.040 6.090 13,131 -0.01(-0.16%)
Apr 05, 2022 6.150 6.190 6.020 6.100 42,936 -0.05(-0.81%)
Apr 04, 2022 6.070 6.210 6.070 6.150 37,056 +0.03(+0.49%)
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.