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 (%)
Oct 29, 2021 5.980 6.010 5.810 5.820 29,695 -0.23(-3.80%)
Oct 28, 2021 5.900 6.210 5.900 6.050 17,721 +0.13(+2.20%)
Oct 27, 2021 6.150 6.120 5.910 5.920 39,706 -0.26(-4.21%)
Oct 26, 2021 6.030 6.190 6.180 35,182 +0.15(+2.49%)
Oct 25, 2021 6.170 6.250 6.000 6.030 62,164 -0.19(-3.05%)
Oct 22, 2021 6.300 6.340 6.145 6.220 19,125 -0.08(-1.27%)
Oct 21, 2021 6.270 6.300 6.210 6.300 31,175 +0.03(+0.48%)
Oct 20, 2021 6.150 6.270 5.860 6.270 48,423 +0.11(+1.87%)
Oct 19, 2021 6.420 6.439 6.150 6.155 80,518 -0.29(-4.57%)
Oct 18, 2021 6.510 6.542 6.403 6.450 83,616 +0.03(+0.47%)
Oct 15, 2021 6.490 6.580 6.300 6.420 157,479 +0.02(+0.31%)
Oct 14, 2021 6.460 6.460 6.250 6.400 27,326 +0.00(+0.00%)
Oct 13, 2021 6.490 6.497 6.250 6.400 26,742 -0.06(-0.93%)
Oct 12, 2021 6.300 6.520 6.251 6.460 85,329 +0.15(+2.38%)
Oct 11, 2021 6.360 6.440 6.240 6.310 41,611 +0.02(+0.32%)
Oct 08, 2021 6.230 6.450 6.220 6.290 100,857 +0.00(+0.00%)
Oct 07, 2021 6.270 6.410 6.230 6.290 16,869 +0.04(+0.64%)
Oct 06, 2021 6.430 6.438 6.238 6.250 44,933 -0.13(-2.04%)
Oct 05, 2021 6.290 6.450 6.210 6.380 71,386 +0.12(+2.00%)
Oct 04, 2021 6.050 6.292 6.050 6.255 100,822 +0.29(+4.95%)
Oct 01, 2021 6.110 6.164 5.880 5.960 33,726 -0.14(-2.30%)
Sep 30, 2021 6.080 6.230 6.010 6.100 53,101 +0.02(+0.33%)
Sep 29, 2021 5.760 6.180 5.760 6.080 108,338 +0.33(+5.74%)
Sep 28, 2021 5.670 5.840 5.580 5.750 47,945 +0.00(+0.00%)
Sep 27, 2021 5.760 5.800 5.500 5.750 65,264 -0.10(-1.71%)
Sep 24, 2021 5.890 5.980 5.711 5.850 27,277 -0.05(-0.85%)
Sep 23, 2021 5.940 6.000 5.888 5.900 45,267 -0.09(-1.50%)
Sep 22, 2021 5.900 6.000 5.861 5.990 23,310 +0.14(+2.39%)
Sep 21, 2021 5.580 5.920 5.580 5.850 50,153 +0.18(+3.17%)
Sep 20, 2021 5.770 5.770 5.520 5.670 24,275 -0.19(-3.24%)
Sep 17, 2021 5.760 5.970 5.600 5.860 96,220 +0.10(+1.74%)
Sep 16, 2021 5.880 6.000 5.720 5.760 24,490 -0.16(-2.70%)
Sep 15, 2021 5.980 6.000 5.710 5.920 79,276 -0.04(-0.67%)
Sep 14, 2021 6.000 6.020 5.885 5.960 24,874 -0.02(-0.33%)
Sep 13, 2021 6.200 6.265 5.970 5.980 32,640 -0.16(-2.61%)
Sep 10, 2021 6.190 6.350 6.075 6.140 27,322 +0.00(+0.08%)
Sep 09, 2021 6.350 6.350 6.110 6.135 41,003 -0.17(-2.62%)
Sep 08, 2021 6.360 6.450 6.200 6.300 125,336 -0.11(-1.72%)
Sep 07, 2021 6.450 6.557 6.370 6.410 34,666 -0.04(-0.62%)
Sep 03, 2021 6.530 6.694 6.430 6.450 50,377 -0.04(-0.62%)
Sep 02, 2021 6.850 6.959 6.440 6.490 45,810 -0.26(-3.85%)
Sep 01, 2021 6.680 6.941 6.600 6.750 49,915 +0.09(+1.35%)
Aug 31, 2021 6.520 6.740 6.452 6.660 47,843 +0.05(+0.76%)
Aug 30, 2021 6.310 6.660 6.300 6.610 37,318 +0.31(+4.92%)
Aug 27, 2021 6.170 6.370 6.119 6.300 40,782 +0.15(+2.44%)
Aug 26, 2021 6.140 6.300 6.090 6.150 48,518 +0.09(+1.49%)
Aug 25, 2021 6.400 6.420 6.013 6.060 108,286 -0.40(-6.19%)
Aug 24, 2021 7.130 7.250 6.350 6.460 139,732 -0.64(-9.01%)
Aug 23, 2021 6.650 7.191 6.650 7.100 135,515 +0.51(+7.74%)
Aug 20, 2021 6.610 6.800 6.470 6.590 62,404 -0.03(-0.45%)
Aug 19, 2021 6.330 6.620 6.280 6.620 101,412 +0.29(+4.58%)
Aug 18, 2021 5.900 6.480 5.760 6.330 126,053 +0.53(+9.14%)
Aug 17, 2021 5.900 6.000 5.690 5.800 124,218 -0.24(-3.97%)
Aug 16, 2021 6.050 6.070 5.760 6.040 112,459 -0.04(-0.66%)
Aug 13, 2021 5.860 6.175 5.860 6.080 54,523 +0.24(+4.11%)
Aug 12, 2021 5.940 5.950 5.840 5.840 37,545 -0.06(-1.02%)
Aug 11, 2021 5.920 6.000 5.830 5.900 27,104 -0.03(-0.51%)
Aug 10, 2021 5.920 5.990 5.790 5.930 48,524 -0.04(-0.67%)
Aug 09, 2021 5.740 6.010 5.675 5.970 83,552 +0.15(+2.58%)
Aug 06, 2021 5.800 6.000 5.760 5.820 37,641 +0.00(+0.00%)
Aug 05, 2021 5.630 5.980 5.520 5.820 58,680 +0.25(+4.49%)
Aug 04, 2021 5.900 5.980 5.510 5.570 191,880 -0.40(-6.70%)
Aug 03, 2021 6.230 6.240 5.870 5.970 81,244 -0.26(-4.17%)
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.