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 (%)
Aug 31, 2017 1.587 1.587 1.320 1.380 98,744 -0.06(-4.19%)
Aug 30, 2017 1.260 1.550 1.220 1.440 449,156 +0.14(+10.80%)
Aug 29, 2017 1.280 1.336 1.210 1.300 56,090 -0.01(-0.76%)
Aug 28, 2017 1.400 1.429 1.250 1.310 54,351 -0.12(-8.39%)
Aug 25, 2017 1.430 1.440 1.310 1.430 140,693 +0.00(+0.00%)
Aug 24, 2017 1.490 1.490 1.410 1.430 17,784 -0.01(-0.69%)
Aug 23, 2017 1.450 1.460 1.440 1.440 3,387 -0.02(-1.37%)
Aug 22, 2017 1.440 1.590 1.430 1.460 35,809 +0.00(+0.00%)
Aug 21, 2017 1.447 1.460 1.420 1.460 1,810 -0.03(-2.01%)
Aug 18, 2017 1.540 1.540 1.440 1.490 3,856 -0.04(-2.61%)
Aug 17, 2017 1.450 1.530 1.410 1.530 13,717 +0.07(+4.79%)
Aug 16, 2017 1.460 1.500 1.410 1.460 19,567 +0.05(+3.55%)
Aug 15, 2017 1.420 1.440 1.400 1.410 90,965 -0.19(-11.88%)
Aug 14, 2017 1.440 1.600 1.430 1.600 1,973 +0.15(+10.34%)
Aug 11, 2017 1.430 1.640 1.420 1.450 2,558 +0.00(+0.00%)
Aug 10, 2017 1.390 1.460 1.370 1.450 5,235 +0.09(+6.62%)
Aug 09, 2017 1.630 1.640 1.360 1.360 33,151 -0.24(-15.00%)
Aug 08, 2017 1.740 1.740 1.600 1.600 92,520 -0.10(-5.88%)
Aug 07, 2017 1.870 1.650 1.700 45,480 -0.06(-3.41%)
Aug 04, 2017 1.680 1.870 1.630 1.760 98,081 +0.12(+7.32%)
Aug 03, 2017 1.685 1.685 1.640 1.640 5,787 -0.09(-5.20%)
Aug 02, 2017 1.780 1.780 1.700 1.730 49,182 -0.07(-3.88%)
Aug 01, 2017 1.760 1.800 1.685 1.800 19,390 +0.06(+3.44%)
Jul 31, 2017 1.710 1.740 1.590 1.740 53,784 -0.04(-2.25%)
Jul 28, 2017 1.710 1.810 1.700 1.780 28,513 +0.08(+4.71%)
Jul 27, 2017 1.840 1.840 1.700 1.700 61,276 -0.18(-9.57%)
Jul 26, 2017 1.770 1.980 1.710 1.880 110,994 +0.13(+7.43%)
Jul 25, 2017 1.945 1.990 1.730 1.750 84,495 -0.20(-10.26%)
Jul 24, 2017 1.950 2.050 1.950 1.950 16,583 -0.02(-1.02%)
Jul 21, 2017 2.020 2.020 1.950 1.970 3,026 -0.08(-3.90%)
Jul 20, 2017 2.060 2.070 2.040 2.050 1,307 -0.02(-0.97%)
Jul 19, 2017 2.010 2.120 1.988 2.070 3,012 +0.02(+0.98%)
Jul 18, 2017 2.000 2.060 1.970 2.050 12,399 +0.04(+1.99%)
Jul 17, 2017 1.960 2.120 1.960 2.010 22,950 +0.07(+3.61%)
Jul 14, 2017 1.990 1.990 1.910 1.940 27,846 -0.05(-2.51%)
Jul 13, 2017 2.150 2.170 1.980 1.990 92,475 -0.19(-8.72%)
Jul 12, 2017 2.120 2.190 2.110 2.180 44,702 +0.06(+2.83%)
Jul 11, 2017 2.240 2.240 2.120 2.120 8,114 -0.04(-2.08%)
Jul 10, 2017 2.180 2.280 2.120 2.165 12,188 -0.02(-0.69%)
Jul 07, 2017 2.320 2.400 2.160 2.180 49,018 -0.13(-5.63%)
Jul 06, 2017 2.350 2.420 2.310 2.310 19,603 -0.03(-1.28%)
Jul 05, 2017 2.470 2.520 2.320 2.340 48,441 -0.14(-5.65%)
Jul 03, 2017 2.460 2.490 2.456 2.480 1,231 +0.06(+2.48%)
Jun 30, 2017 2.530 2.540 2.360 2.420 20,734 -0.04(-1.64%)
Jun 29, 2017 2.550 2.550 2.450 2.460 36,564 -0.04(-1.59%)
Jun 28, 2017 2.440 2.550 2.410 2.500 50,325 +0.06(+2.46%)
Jun 27, 2017 2.450 2.450 2.440 2.440 2,494 +0.00(+0.00%)
Jun 26, 2017 2.550 2.550 2.410 2.440 6,408 -0.11(-4.31%)
Jun 23, 2017 2.420 2.640 2.360 2.550 65,333 +0.13(+5.37%)
Jun 22, 2017 2.480 2.490 2.420 2.420 2,614 -0.10(-3.97%)
Jun 21, 2017 2.500 2.670 2.480 2.520 18,223 +0.01(+0.40%)
Jun 20, 2017 2.600 2.600 2.510 2.510 29,043 -0.09(-3.46%)
Jun 19, 2017 2.650 2.840 2.540 2.600 57,516 +0.10(+4.00%)
Jun 16, 2017 2.510 2.660 2.470 2.500 18,824 -0.02(-0.79%)
Jun 15, 2017 2.510 2.668 2.490 2.520 27,246 +0.02(+0.80%)
Jun 14, 2017 2.510 2.620 2.500 2.500 35,869 -0.03(-1.19%)
Jun 13, 2017 2.539 2.690 2.510 2.530 46,179 -0.06(-2.32%)
Jun 12, 2017 2.521 2.620 2.500 2.590 68,169 +0.06(+2.37%)
Jun 09, 2017 2.620 2.650 2.520 2.530 24,468 -0.05(-1.94%)
Jun 08, 2017 2.521 2.580 2.520 2.580 6,409 +0.07(+2.79%)
Jun 07, 2017 2.640 2.640 2.510 2.510 5,062 +0.00(+0.00%)
Jun 06, 2017 2.513 2.620 2.510 2.510 12,319 +0.00(+0.00%)
Jun 05, 2017 2.520 2.630 2.510 2.510 14,444 +0.00(+0.00%)
Jun 02, 2017 2.600 2.600 2.510 2.510 24,188 -0.05(-1.95%)
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.