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 (%)
Jul 31, 2020 1.400 1.460 1.400 1.420 4,400 -0.05(-3.40%)
Jul 30, 2020 1.420 1.470 1.420 1.470 7,094 +0.05(+3.52%)
Jul 29, 2020 1.395 1.421 1.395 1.420 2,316 +0.06(+4.40%)
Jul 28, 2020 1.395 1.395 1.360 1.360 1,504 -0.02(-1.44%)
Jul 27, 2020 1.360 1.420 1.360 1.380 16,324 -0.02(-1.43%)
Jul 24, 2020 1.490 1.490 1.400 1.400 21,600 -0.02(-1.41%)
Jul 23, 2020 1.470 1.490 1.410 1.420 4,197 -0.00(-0.05%)
Jul 22, 2020 1.445 1.445 1.411 1.421 1,407 -0.00(-0.30%)
Jul 21, 2020 1.410 1.470 1.410 1.425 7,118 -0.00(-0.14%)
Jul 20, 2020 1.480 1.480 1.400 1.427 13,471 -0.07(-4.87%)
Jul 17, 2020 1.380 1.650 1.370 1.500 90,500 +0.09(+6.36%)
Jul 16, 2020 1.350 1.440 1.350 1.410 7,483 +0.07(+5.25%)
Jul 15, 2020 1.300 1.350 1.300 1.340 8,052 +0.01(+0.74%)
Jul 14, 2020 1.310 1.330 1.263 1.330 7,290 -0.00(-0.37%)
Jul 13, 2020 1.320 1.340 1.320 1.335 4,892 +0.00(+0.38%)
Jul 10, 2020 1.330 1.330 1.260 1.330 5,800 +0.03(+2.31%)
Jul 09, 2020 1.350 1.350 1.280 1.300 15,453 -0.05(-3.70%)
Jul 08, 2020 1.340 1.350 1.260 1.350 10,140 +0.06(+4.65%)
Jul 07, 2020 1.325 1.340 1.280 1.290 4,800 -0.05(-3.73%)
Jul 06, 2020 1.340 1.360 1.290 1.340 7,507 +0.02(+1.52%)
Jul 02, 2020 1.260 1.340 1.260 1.320 7,900 -0.02(-1.49%)
Jul 01, 2020 1.340 1.350 1.310 1.340 2,395 -0.01(-0.74%)
Jun 30, 2020 1.330 1.370 1.250 1.350 24,478 -0.03(-2.17%)
Jun 29, 2020 1.260 1.390 1.260 1.380 7,166 +0.09(+6.98%)
Jun 26, 2020 1.420 1.420 1.290 1.290 23,200 -0.10(-7.19%)
Jun 25, 2020 1.381 1.407 1.380 1.390 5,567 -0.03(-2.11%)
Jun 24, 2020 1.390 1.420 1.380 1.420 4,885 -0.02(-1.39%)
Jun 23, 2020 1.390 1.440 1.380 1.440 4,575 +0.04(+2.86%)
Jun 22, 2020 1.440 1.440 1.400 1.400 13,195 -0.04(-2.78%)
Jun 19, 2020 1.420 1.440 1.390 1.440 8,700 +0.04(+2.86%)
Jun 18, 2020 1.390 1.450 1.380 1.400 5,155 -0.06(-4.11%)
Jun 17, 2020 1.490 1.490 1.430 1.460 5,361 -0.02(-1.35%)
Jun 16, 2020 1.420 1.490 1.380 1.480 11,792 +0.00(+0.00%)
Jun 15, 2020 1.390 1.480 1.350 1.480 21,059 +0.07(+4.96%)
Jun 12, 2020 1.460 1.460 1.390 1.410 14,900 +0.00(+0.00%)
Jun 11, 2020 1.460 1.460 1.380 1.410 12,932 -0.09(-6.01%)
Jun 10, 2020 1.510 1.580 1.490 1.500 21,470 -0.08(-5.06%)
Jun 09, 2020 1.590 1.620 1.520 1.580 4,358 -0.02(-1.25%)
Jun 08, 2020 1.600 1.620 1.531 1.600 35,012 +0.04(+2.56%)
Jun 05, 2020 1.515 1.579 1.505 1.560 20,800 +0.09(+6.12%)
Jun 04, 2020 1.370 1.478 1.370 1.470 11,611 +0.04(+2.80%)
Jun 03, 2020 1.340 1.680 1.333 1.430 110,095 +0.10(+7.74%)
Jun 02, 2020 1.320 1.360 1.300 1.327 11,641 -0.01(-0.95%)
Jun 01, 2020 1.370 1.370 1.309 1.340 8,241 +0.01(+0.75%)
May 29, 2020 1.360 1.380 1.324 1.330 7,100 -0.04(-2.92%)
May 28, 2020 1.400 1.450 1.320 1.370 10,425 -0.03(-2.14%)
May 27, 2020 1.530 1.550 1.380 1.400 19,830 -0.11(-7.28%)
May 26, 2020 1.350 1.510 1.350 1.510 26,557 +0.13(+9.42%)
May 22, 2020 1.410 1.420 1.350 1.380 13,000 +0.00(+0.00%)
May 21, 2020 1.380 1.450 1.370 1.380 6,695 +0.00(+0.00%)
May 20, 2020 1.270 1.550 1.270 1.380 96,543 +0.08(+6.15%)
May 19, 2020 1.410 1.420 1.250 1.300 16,783 -0.18(-12.16%)
May 18, 2020 1.240 1.660 1.170 1.480 357,330 +0.27(+22.31%)
May 15, 2020 1.160 1.220 1.100 1.210 64,200 +0.04(+3.42%)
May 14, 2020 1.165 1.190 1.105 1.170 10,287 +0.01(+0.86%)
May 13, 2020 1.280 1.280 1.130 1.160 10,399 -0.06(-4.75%)
May 12, 2020 1.170 1.230 1.170 1.218 6,812 +0.06(+4.98%)
May 11, 2020 1.300 1.300 1.130 1.160 20,485 -0.09(-7.20%)
May 08, 2020 1.195 1.340 1.195 1.250 20,600 +0.06(+4.75%)
May 07, 2020 1.160 1.280 1.160 1.193 18,732 +0.03(+2.87%)
May 06, 2020 1.230 1.230 1.150 1.160 12,163 -0.07(-5.69%)
May 05, 2020 1.250 1.340 1.230 1.230 23,614 -0.02(-1.60%)
May 04, 2020 1.190 1.290 1.150 1.250 39,616 +0.10(+8.70%)
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.