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, 2023 6.850 6.850 6.566 6.620 87,398 -0.36(-5.16%)
Jul 28, 2023 6.620 6.980 6.558 6.980 11,821 +0.33(+4.96%)
Jul 27, 2023 6.840 6.990 6.510 6.650 37,244 -0.30(-4.32%)
Jul 26, 2023 6.840 6.980 6.840 6.950 28,862 +0.11(+1.61%)
Jul 25, 2023 6.850 6.970 6.795 6.840 32,074 -0.03(-0.44%)
Jul 24, 2023 6.930 7.040 6.818 6.870 23,611 +0.01(+0.15%)
Jul 21, 2023 7.010 7.075 6.860 6.860 23,248 -0.16(-2.28%)
Jul 20, 2023 6.960 7.150 6.940 7.020 21,370 +0.05(+0.72%)
Jul 19, 2023 7.420 7.420 6.720 6.970 69,229 -0.51(-6.82%)
Jul 18, 2023 7.460 7.500 7.150 7.480 29,322 +0.01(+0.13%)
Jul 17, 2023 7.440 7.720 7.350 7.470 29,242 +0.09(+1.22%)
Jul 14, 2023 7.440 7.440 7.280 7.380 43,130 -0.12(-1.60%)
Jul 13, 2023 7.500 7.500 7.300 7.500 50,296 +0.02(+0.27%)
Jul 12, 2023 7.140 7.500 6.940 7.480 64,313 +0.36(+5.06%)
Jul 11, 2023 7.110 7.200 6.940 7.120 36,673 +0.06(+0.85%)
Jul 10, 2023 6.900 7.198 6.792 7.060 153,343 +0.23(+3.37%)
Jul 07, 2023 6.550 6.870 6.512 6.830 90,009 +0.21(+3.17%)
Jul 06, 2023 6.270 6.630 6.270 6.620 11,567 +0.25(+3.92%)
Jul 05, 2023 6.650 6.650 6.315 6.370 23,954 -0.27(-4.07%)
Jul 03, 2023 6.600 6.642 6.520 6.640 38,549 +0.12(+1.84%)
Jun 30, 2023 6.480 6.520 6.391 6.520 16,517 +0.05(+0.77%)
Jun 29, 2023 6.350 6.530 6.320 6.470 48,063 +0.22(+3.52%)
Jun 28, 2023 6.220 6.590 6.120 6.250 46,891 +0.10(+1.63%)
Jun 27, 2023 5.980 6.160 5.910 6.150 16,030 +0.15(+2.50%)
Jun 26, 2023 5.980 6.335 5.905 6.000 23,306 -0.03(-0.41%)
Jun 23, 2023 6.019 6.140 5.680 6.025 24,963 +0.17(+2.82%)
Jun 22, 2023 6.050 6.050 5.860 5.860 14,940 -0.19(-3.14%)
Jun 21, 2023 6.100 6.430 6.010 6.050 19,251 -0.28(-4.42%)
Jun 20, 2023 5.720 6.600 5.720 6.330 196,793 +0.57(+9.90%)
Jun 16, 2023 6.070 6.070 5.650 5.760 60,891 +0.01(+0.17%)
Jun 15, 2023 5.830 5.830 5.650 5.750 31,141 -0.03(-0.52%)
Jun 14, 2023 6.150 6.150 5.780 5.780 31,836 -0.46(-7.37%)
Jun 13, 2023 5.960 6.300 5.867 6.240 47,406 +0.30(+5.05%)
Jun 12, 2023 5.800 6.060 5.750 5.940 89,967 +0.13(+2.24%)
Jun 09, 2023 6.010 6.025 5.810 5.810 10,137 -0.26(-4.28%)
Jun 08, 2023 6.070 6.110 5.985 6.070 7,417 -0.04(-0.65%)
Jun 07, 2023 6.050 6.110 6.005 6.110 11,559 +0.03(+0.49%)
Jun 06, 2023 6.150 6.200 5.900 6.080 72,388 -0.07(-1.14%)
Jun 05, 2023 5.900 6.160 5.830 6.150 58,555 +0.36(+6.22%)
Jun 02, 2023 5.550 5.850 5.440 5.790 78,955 +0.27(+4.89%)
Jun 01, 2023 5.370 5.590 5.364 5.520 38,599 +0.12(+2.22%)
May 31, 2023 5.390 5.459 5.020 5.400 40,774 -0.00(-0.09%)
May 30, 2023 5.290 5.450 5.181 5.405 12,242 +0.11(+1.98%)
May 26, 2023 5.440 5.440 5.220 5.300 33,878 +0.00(+0.00%)
May 25, 2023 5.480 5.500 5.250 5.300 14,933 -0.12(-2.21%)
May 24, 2023 5.490 5.490 5.290 5.420 15,800 +0.03(+0.56%)
May 23, 2023 5.300 5.500 5.300 5.390 10,968 -0.01(-0.19%)
May 22, 2023 5.455 5.500 5.320 5.400 21,020 -0.02(-0.37%)
May 19, 2023 5.510 5.646 5.260 5.420 55,028 -0.11(-1.90%)
May 18, 2023 5.540 5.700 5.400 5.525 21,827 +0.03(+0.45%)
May 17, 2023 5.670 5.787 5.500 5.500 31,108 -0.11(-1.96%)
May 16, 2023 5.760 5.890 5.610 5.610 42,672 -0.14(-2.43%)
May 15, 2023 5.600 5.750 5.505 5.750 14,869 +0.25(+4.55%)
May 12, 2023 5.340 5.510 5.340 5.500 4,548 +0.14(+2.61%)
May 11, 2023 5.340 5.460 5.288 5.360 19,760 -0.02(-0.37%)
May 10, 2023 5.530 5.530 5.370 5.380 13,407 -0.07(-1.28%)
May 09, 2023 5.420 5.570 5.360 5.450 5,589 +0.00(+0.00%)
May 08, 2023 5.450 5.523 5.400 5.450 4,818 -0.04(-0.73%)
May 05, 2023 5.500 5.510 5.450 5.490 26,363 +0.06(+1.10%)
May 04, 2023 5.580 5.621 5.340 5.430 22,799 -0.14(-2.43%)
May 03, 2023 5.600 5.650 5.520 5.565 9,169 +0.06(+1.00%)
May 02, 2023 5.580 5.710 5.510 5.510 18,583 -0.16(-2.82%)
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.