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, 2018 1.770 1.840 1.750 1.750 14,428 -0.05(-2.78%)
Jul 30, 2018 1.800 1.800 1.750 1.800 5,023 +0.00(+0.00%)
Jul 27, 2018 1.840 1.890 1.800 1.800 66,300 -0.09(-4.76%)
Jul 26, 2018 1.889 1.900 1.840 1.890 2,490 +0.03(+1.61%)
Jul 25, 2018 1.900 1.900 1.840 1.860 9,803 -0.01(-0.80%)
Jul 24, 2018 1.950 1.950 1.850 1.875 18,552 -0.08(-4.34%)
Jul 23, 2018 1.980 1.980 1.910 1.960 5,843 -0.02(-1.01%)
Jul 20, 2018 1.950 1.980 1.901 1.980 1,301 +0.06(+3.13%)
Jul 19, 2018 1.920 1.980 1.919 1.920 5,915 -0.01(-0.52%)
Jul 18, 2018 1.870 1.935 1.870 1.930 35,142 +0.08(+4.32%)
Jul 17, 2018 1.910 1.910 1.850 1.850 3,875 -0.03(-1.60%)
Jul 16, 2018 1.940 1.940 1.880 1.880 3,394 -0.01(-0.53%)
Jul 13, 2018 1.970 1.970 1.850 1.890 15,937 +0.03(+1.61%)
Jul 12, 2018 1.840 1.869 1.840 1.860 12,156 +0.01(+0.54%)
Jul 11, 2018 1.910 1.910 1.848 1.850 29,275 -0.09(-4.64%)
Jul 10, 2018 2.020 2.020 1.900 1.940 27,238 -0.04(-2.02%)
Jul 09, 2018 2.000 2.000 1.980 1.980 18,566 +0.00(+0.00%)
Jul 06, 2018 1.980 1.990 1.961 1.980 1,124 +0.05(+2.59%)
Jul 05, 2018 1.970 1.990 1.920 1.930 13,116 -0.05(-2.53%)
Jul 03, 2018 1.980 1.980 1.980 0 +0.03(+1.79%)
Jul 02, 2018 1.911 1.945 1.911 1.945 866 +0.01(+0.27%)
Jun 29, 2018 1.995 1.995 1.917 1.940 8,981 -0.05(-2.51%)
Jun 28, 2018 2.040 2.049 1.990 1.990 7,958 -0.04(-1.97%)
Jun 27, 2018 2.000 2.030 2.000 2.030 5,334 +0.03(+1.50%)
Jun 26, 2018 1.990 2.000 1.988 2.000 5,003 +0.00(+0.00%)
Jun 25, 2018 1.990 2.000 1.990 2.000 10,917 +0.02(+1.01%)
Jun 22, 2018 1.950 1.980 1.936 1.980 10,087 +0.08(+4.21%)
Jun 21, 2018 1.960 1.990 1.900 1.900 6,597 -0.03(-1.55%)
Jun 20, 2018 1.900 1.960 1.900 1.930 6,477 +0.03(+1.58%)
Jun 19, 2018 1.890 1.940 1.881 1.900 9,787 +0.01(+0.53%)
Jun 18, 2018 1.870 1.920 1.860 1.890 3,047 -0.02(-1.05%)
Jun 15, 2018 1.890 1.810 1.910 31,237 +0.02(+1.06%)
Jun 14, 2018 1.880 1.930 1.840 1.890 14,064 +0.00(+0.00%)
Jun 13, 2018 1.950 1.970 1.840 1.890 42,710 -0.06(-3.08%)
Jun 12, 2018 1.946 1.980 1.881 1.950 11,037 +0.03(+1.56%)
Jun 11, 2018 1.990 2.000 1.870 1.920 7,994 -0.06(-3.03%)
Jun 08, 2018 2.020 2.020 1.980 1.980 17,253 -0.04(-1.98%)
Jun 07, 2018 2.010 2.020 2.007 2.020 8,180 +0.02(+1.00%)
Jun 06, 2018 1.930 2.010 1.930 2.000 9,628 +0.05(+2.56%)
Jun 05, 2018 1.920 1.950 1.900 1.950 195,819 +0.02(+1.04%)
Jun 04, 2018 1.980 1.990 1.922 1.930 4,853 -0.06(-3.02%)
Jun 01, 2018 1.920 1.990 1.920 1.990 9,978 +0.03(+1.53%)
May 31, 2018 1.890 1.961 1.860 1.960 8,828 +0.05(+2.62%)
May 30, 2018 1.931 1.950 1.860 1.910 51,164 -0.04(-2.05%)
May 29, 2018 2.010 2.030 1.940 1.950 4,768 -0.07(-3.47%)
May 25, 2018 2.020 2.020 2.020 0 +0.01(+0.50%)
May 24, 2018 2.020 2.060 1.954 2.010 3,825 +0.00(+0.00%)
May 23, 2018 2.029 2.029 1.990 2.010 2,890 -0.01(-0.50%)
May 22, 2018 2.070 2.090 2.020 2.020 3,333 +0.01(+0.50%)
May 21, 2018 2.050 2.060 2.010 2.010 942 -0.03(-1.47%)
May 18, 2018 2.070 2.080 2.020 2.040 17,671 -0.09(-4.23%)
May 17, 2018 2.040 2.150 2.020 2.130 19,959 +0.11(+5.45%)
May 16, 2018 1.941 2.279 1.840 2.020 153,303 +0.04(+2.02%)
May 15, 2018 1.990 1.990 1.940 1.980 4,583 +0.00(+0.00%)
May 14, 2018 1.970 2.000 1.970 1.980 22,795 +0.01(+0.51%)
May 11, 2018 1.940 1.980 1.940 1.970 13,188 +0.01(+0.51%)
May 10, 2018 1.910 1.970 1.910 1.960 22,748 +0.04(+2.08%)
May 09, 2018 1.900 1.920 1.900 1.920 9,497 +0.00(+0.00%)
May 08, 2018 1.850 1.930 1.850 1.920 2,394 +0.08(+4.35%)
May 07, 2018 1.910 1.959 1.840 1.840 12,010 -0.07(-3.66%)
May 04, 2018 1.860 1.940 1.850 1.910 4,091 +0.05(+2.69%)
May 03, 2018 1.880 1.940 1.860 1.860 2,410 -0.03(-1.59%)
May 02, 2018 1.870 1.960 1.841 1.890 5,758 +0.04(+2.11%)
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.