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 (%)
Nov 30, 2018 1.480 1.480 1.400 1.400 24,600 -0.08(-5.41%)
Nov 29, 2018 1.470 1.482 1.377 1.480 77,081 -0.01(-0.67%)
Nov 28, 2018 1.380 1.523 1.380 1.490 33,456 +0.12(+8.76%)
Nov 27, 2018 1.420 1.460 1.360 1.370 39,342 -0.04(-2.84%)
Nov 26, 2018 1.460 1.530 1.410 1.410 7,506 -0.03(-2.08%)
Nov 23, 2018 1.410 1.470 1.410 1.440 17,700 +0.03(+2.13%)
Nov 21, 2018 1.410 1.410 1.410 0 +0.01(+0.71%)
Nov 20, 2018 1.490 1.543 1.400 1.400 50,247 -0.08(-5.67%)
Nov 19, 2018 1.628 1.628 1.484 1.484 36,367 -0.17(-10.05%)
Nov 16, 2018 1.620 1.700 1.620 1.650 19,400 +0.01(+0.61%)
Nov 15, 2018 1.650 1.724 1.620 1.640 19,762 -0.03(-1.80%)
Nov 14, 2018 2.000 2.000 1.540 1.670 246,487 -0.59(-26.11%)
Nov 13, 2018 2.210 2.350 2.200 2.260 11,198 +0.12(+5.61%)
Nov 12, 2018 2.270 2.300 2.140 2.140 10,131 -0.13(-5.73%)
Nov 09, 2018 2.370 2.370 2.240 2.270 5,400 -0.13(-5.42%)
Nov 08, 2018 2.400 2.400 2.310 2.400 4,933 -0.02(-0.83%)
Nov 07, 2018 2.420 2.449 2.290 2.420 4,682 +0.04(+1.68%)
Nov 06, 2018 2.270 2.380 2.270 2.380 3,380 +0.14(+6.25%)
Nov 05, 2018 2.240 2.380 2.200 2.240 11,240 -0.04(-1.75%)
Nov 02, 2018 2.200 2.400 2.200 2.280 5,900 +0.06(+2.70%)
Nov 01, 2018 2.250 2.429 2.161 2.220 17,913 -0.06(-2.63%)
Oct 31, 2018 2.200 2.290 2.200 2.280 11,913 +0.04(+1.79%)
Oct 30, 2018 2.230 2.240 2.161 2.240 14,651 +0.02(+0.90%)
Oct 29, 2018 2.130 2.240 2.130 2.220 19,839 +0.04(+1.83%)
Oct 26, 2018 2.080 2.250 2.030 2.180 19,000 +0.08(+3.81%)
Oct 25, 2018 2.220 2.240 2.050 2.100 12,685 -0.14(-6.25%)
Oct 24, 2018 2.110 2.240 2.110 2.240 9,865 +0.13(+6.16%)
Oct 23, 2018 2.190 2.240 2.010 2.110 25,566 -0.09(-4.09%)
Oct 22, 2018 2.270 2.290 2.200 2.200 30,979 -0.15(-6.38%)
Oct 19, 2018 2.450 2.520 2.250 2.350 60,400 -0.09(-3.69%)
Oct 18, 2018 2.610 2.890 2.220 2.440 107,308 -0.17(-6.51%)
Oct 17, 2018 2.700 2.750 2.610 2.610 30,078 -0.10(-3.69%)
Oct 16, 2018 2.700 3.100 2.700 2.710 158,632 +0.09(+3.44%)
Oct 15, 2018 2.540 2.910 2.480 2.620 240,658 +0.07(+2.75%)
Oct 12, 2018 2.540 2.620 2.530 2.550 11,100 +0.01(+0.39%)
Oct 11, 2018 2.540 2.629 2.540 2.540 28,641 +0.04(+1.60%)
Oct 10, 2018 2.560 2.680 2.500 2.500 31,366 -0.10(-3.85%)
Oct 09, 2018 2.660 2.730 2.600 2.600 6,946 -0.10(-3.70%)
Oct 08, 2018 2.630 2.740 2.530 2.700 9,627 +0.09(+3.45%)
Oct 05, 2018 2.650 2.740 2.605 2.610 93,600 -0.01(-0.38%)
Oct 04, 2018 2.500 2.800 2.500 2.620 17,217 +0.12(+4.80%)
Oct 03, 2018 2.940 2.940 2.500 2.500 67,001 -0.44(-14.97%)
Oct 02, 2018 2.970 2.970 2.743 2.940 31,778 +0.05(+1.73%)
Oct 01, 2018 2.580 2.990 2.580 2.890 173,600 +0.33(+12.89%)
Sep 28, 2018 2.550 2.610 2.550 2.560 70,600 +0.01(+0.39%)
Sep 27, 2018 2.510 2.570 2.481 2.550 15,974 +0.01(+0.39%)
Sep 26, 2018 2.490 2.600 2.490 2.540 15,952 +0.06(+2.42%)
Sep 25, 2018 2.640 2.640 2.480 2.480 26,979 -0.16(-6.06%)
Sep 24, 2018 2.620 2.640 2.530 2.640 21,410 +0.04(+1.54%)
Sep 21, 2018 2.450 2.630 2.430 2.600 144,100 +0.18(+7.44%)
Sep 20, 2018 2.360 2.420 2.350 2.420 15,263 +0.03(+1.26%)
Sep 19, 2018 2.400 2.420 2.390 2.390 6,194 +0.00(+0.00%)
Sep 18, 2018 2.400 2.400 2.350 2.390 25,548 +0.01(+0.42%)
Sep 17, 2018 2.400 2.400 2.370 2.380 15,315 +0.06(+2.59%)
Sep 14, 2018 2.390 2.440 2.320 2.320 16,800 -0.05(-2.11%)
Sep 13, 2018 2.390 2.410 2.240 2.370 22,110 -0.04(-1.66%)
Sep 12, 2018 2.400 2.430 2.379 2.410 5,748 -0.02(-0.82%)
Sep 11, 2018 2.440 2.440 2.380 2.430 9,319 +0.01(+0.41%)
Sep 10, 2018 2.430 2.440 2.399 2.420 16,180 -0.02(-0.82%)
Sep 07, 2018 2.450 2.470 2.430 2.440 15,900 -0.01(-0.41%)
Sep 06, 2018 2.420 2.450 2.340 2.450 2,010 +0.02(+0.82%)
Sep 05, 2018 2.340 2.489 2.337 2.430 52,157 +0.09(+3.85%)
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.