Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quest Resource (NQ: QRHC )

9.910 +0.010 (+0.10%)
Streaming Delayed Price Updated: 10:44 AM EDT, May 14, 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 30, 2021 6.350 6.450 5.750 5.920 174,019 -0.48(-7.50%)
Jul 29, 2021 6.660 6.660 6.330 6.400 63,424 -0.19(-2.88%)
Jul 28, 2021 6.340 6.710 6.301 6.590 73,832 +0.24(+3.78%)
Jul 27, 2021 6.700 6.750 6.230 6.350 137,752 -0.30(-4.51%)
Jul 26, 2021 6.520 6.860 6.500 6.650 71,778 +0.14(+2.15%)
Jul 23, 2021 6.600 6.655 6.360 6.510 72,837 -0.09(-1.36%)
Jul 22, 2021 6.760 6.760 6.560 6.600 47,521 -0.18(-2.65%)
Jul 21, 2021 6.660 6.950 6.583 6.780 67,439 +0.18(+2.73%)
Jul 20, 2021 6.560 6.700 6.290 6.600 144,513 +0.00(+0.00%)
Jul 19, 2021 6.610 6.800 6.420 6.600 139,027 -0.11(-1.64%)
Jul 16, 2021 6.450 6.850 6.390 6.710 102,406 +0.37(+5.84%)
Jul 15, 2021 7.120 7.270 6.220 6.340 222,162 -0.78(-10.96%)
Jul 14, 2021 7.500 7.590 7.060 7.120 142,482 -0.44(-5.82%)
Jul 13, 2021 7.310 7.700 7.270 7.560 287,437 +0.40(+5.59%)
Jul 12, 2021 7.510 7.710 6.756 7.160 294,138 -0.38(-5.04%)
Jul 09, 2021 7.310 7.720 7.260 7.540 288,650 +0.28(+3.86%)
Jul 08, 2021 6.560 7.480 6.490 7.260 366,172 +0.77(+11.86%)
Jul 07, 2021 6.950 6.950 6.270 6.490 124,155 -0.44(-6.35%)
Jul 06, 2021 6.900 7.090 6.700 6.930 135,570 +0.05(+0.73%)
Jul 02, 2021 6.630 7.100 6.616 6.880 222,754 +0.36(+5.52%)
Jul 01, 2021 6.370 6.520 6.240 6.520 107,835 +0.17(+2.68%)
Jun 30, 2021 5.820 6.350 5.820 6.350 92,924 +0.50(+8.55%)
Jun 29, 2021 6.040 6.040 5.780 5.850 74,568 -0.19(-3.15%)
Jun 28, 2021 6.210 6.290 6.030 6.040 82,545 -0.28(-4.43%)
Jun 25, 2021 6.180 6.320 6.050 6.320 114,371 +0.17(+2.76%)
Jun 24, 2021 6.150 6.150 5.910 6.150 66,811 +0.02(+0.33%)
Jun 23, 2021 5.940 6.130 5.799 6.130 64,497 +0.15(+2.51%)
Jun 22, 2021 5.820 6.020 5.691 5.980 105,951 +0.36(+6.41%)
Jun 21, 2021 6.460 6.460 5.519 5.620 478,443 -1.01(-15.23%)
Jun 18, 2021 6.810 6.870 6.420 6.630 140,290 -0.11(-1.63%)
Jun 17, 2021 6.510 6.830 6.500 6.740 115,649 +0.26(+4.01%)
Jun 16, 2021 6.790 6.900 6.230 6.480 157,595 -0.32(-4.71%)
Jun 15, 2021 6.410 6.800 6.300 6.800 251,223 +0.49(+7.77%)
Jun 14, 2021 6.100 6.580 6.002 6.310 275,636 +0.43(+7.31%)
Jun 11, 2021 5.850 6.043 5.755 5.880 146,108 +0.03(+0.51%)
Jun 10, 2021 5.510 5.850 5.460 5.850 100,180 +0.39(+7.14%)
Jun 09, 2021 5.740 5.790 5.400 5.460 87,858 -0.26(-4.55%)
Jun 08, 2021 5.630 5.870 5.530 5.720 169,203 +0.16(+2.88%)
Jun 07, 2021 4.990 5.560 4.985 5.560 197,698 +0.57(+11.42%)
Jun 04, 2021 5.200 5.220 4.950 4.990 84,386 -0.21(-4.04%)
Jun 03, 2021 5.080 5.200 4.850 5.200 102,710 +0.08(+1.56%)
Jun 02, 2021 4.900 5.140 4.750 5.120 110,959 +0.29(+6.00%)
Jun 01, 2021 4.590 4.950 4.540 4.830 161,752 +0.32(+7.10%)
May 28, 2021 4.520 4.570 4.510 4.510 55,850 -0.01(-0.22%)
May 27, 2021 4.660 4.690 4.470 4.520 76,148 -0.13(-2.80%)
May 26, 2021 4.750 4.830 4.620 4.650 91,333 +0.00(+0.00%)
May 25, 2021 4.950 4.990 4.610 4.650 120,570 -0.20(-4.12%)
May 24, 2021 4.800 5.490 4.730 4.850 820,218 +0.38(+8.50%)
May 21, 2021 4.230 4.630 4.230 4.470 276,152 +0.24(+5.67%)
May 20, 2021 4.340 4.400 4.050 4.230 131,301 -0.04(-0.94%)
May 19, 2021 4.040 4.367 3.980 4.270 248,393 +0.23(+5.69%)
May 18, 2021 3.870 4.120 3.733 4.040 392,434 +0.55(+15.76%)
May 17, 2021 3.210 3.660 3.210 3.490 123,387 +0.21(+6.40%)
May 14, 2021 3.270 3.300 3.160 3.280 94,376 +0.05(+1.55%)
May 13, 2021 3.268 3.350 3.217 3.230 17,703 -0.04(-1.22%)
May 12, 2021 3.380 3.450 3.250 3.270 99,159 -0.21(-6.03%)
May 11, 2021 3.375 3.480 3.314 3.480 49,717 +0.00(+0.00%)
May 10, 2021 3.600 3.600 3.430 3.480 13,307 -0.07(-1.97%)
May 07, 2021 3.500 3.650 3.500 3.550 13,971 -0.02(-0.56%)
May 06, 2021 3.820 3.820 3.510 3.570 64,777 -0.25(-6.54%)
May 05, 2021 3.850 3.880 3.809 3.820 28,866 -0.05(-1.16%)
May 04, 2021 3.804 3.870 3.720 3.865 62,662 +0.02(+0.39%)
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.