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 (%)
May 31, 2017 2.550 2.580 2.530 2.540 36,740 -0.01(-0.40%)
May 30, 2017 2.700 2.840 2.550 2.550 48,875 -0.35(-12.07%)
May 26, 2017 2.840 2.900 2.530 2.900 83,614 +0.20(+7.41%)
May 25, 2017 2.700 2.860 2.540 2.700 45,935 +0.08(+3.05%)
May 24, 2017 2.550 2.870 2.550 2.620 59,265 +0.04(+1.55%)
May 23, 2017 2.550 2.600 2.540 2.580 8,915 -0.01(-0.39%)
May 22, 2017 2.698 2.762 2.580 2.590 3,370 -0.07(-2.71%)
May 19, 2017 2.800 2.800 2.645 2.662 42,804 -0.24(-8.20%)
May 18, 2017 2.880 2.900 2.680 2.900 10,592 +0.00(+0.00%)
May 17, 2017 2.900 2.900 2.790 2.900 4,437 -0.03(-1.02%)
May 16, 2017 3.000 3.000 2.650 2.930 33,922 -0.06(-2.01%)
May 15, 2017 2.800 2.990 2.760 2.990 45,217 +0.18(+6.41%)
May 12, 2017 2.810 2.930 2.810 2.810 4,113 -0.05(-1.75%)
May 11, 2017 2.900 2.990 2.860 2.860 10,430 -0.07(-2.39%)
May 10, 2017 2.930 2.990 2.890 2.930 9,784 -0.05(-1.68%)
May 09, 2017 2.880 2.980 2.880 2.980 21,669 +0.01(+0.34%)
May 08, 2017 2.990 2.990 2.770 2.970 11,355 +0.01(+0.34%)
May 05, 2017 2.990 2.990 2.820 2.960 18,394 -0.01(-0.34%)
May 04, 2017 2.910 2.970 2.910 2.970 12,113 +0.12(+4.21%)
May 03, 2017 2.840 2.940 2.800 2.850 25,722 +0.02(+0.71%)
May 02, 2017 2.700 2.835 2.700 2.830 19,480 +0.17(+6.39%)
May 01, 2017 2.820 2.820 2.570 2.660 12,666 -0.12(-4.32%)
Apr 28, 2017 2.680 2.830 2.670 2.780 23,254 +0.06(+2.21%)
Apr 27, 2017 2.730 2.760 2.710 2.720 19,992 -0.01(-0.37%)
Apr 26, 2017 2.770 2.850 2.600 2.730 26,360 -0.08(-2.85%)
Apr 25, 2017 2.510 2.840 2.510 2.810 72,292 +0.29(+11.51%)
Apr 24, 2017 2.560 2.710 2.500 2.520 35,265 -0.02(-0.79%)
Apr 21, 2017 2.550 2.690 2.520 2.540 16,425 -0.05(-1.93%)
Apr 20, 2017 2.550 2.760 2.520 2.590 31,513 +0.02(+0.78%)
Apr 19, 2017 2.700 2.770 2.520 2.570 46,030 -0.14(-5.17%)
Apr 18, 2017 2.750 2.750 2.678 2.710 2,224 -0.06(-2.17%)
Apr 17, 2017 2.570 2.970 2.510 2.770 47,001 +0.27(+10.80%)
Apr 13, 2017 2.540 2.640 2.490 2.500 43,040 -0.04(-1.57%)
Apr 12, 2017 2.590 2.600 2.470 2.540 32,606 +0.03(+1.20%)
Apr 11, 2017 2.510 2.580 2.500 2.510 28,344 -0.12(-4.56%)
Apr 10, 2017 2.620 2.640 2.600 2.630 3,494 -0.01(-0.38%)
Apr 07, 2017 2.510 2.640 2.510 2.640 24,402 +0.01(+0.38%)
Apr 06, 2017 2.480 2.630 2.480 2.630 21,828 +0.12(+4.78%)
Apr 05, 2017 2.510 2.550 2.510 2.510 21,742 +0.00(+0.00%)
Apr 04, 2017 2.480 2.530 2.470 2.510 33,610 +0.10(+4.15%)
Apr 03, 2017 2.380 2.500 2.320 2.410 30,581 +0.06(+2.55%)
Mar 31, 2017 2.430 2.430 2.310 2.350 20,301 +0.03(+1.29%)
Mar 30, 2017 2.300 2.320 2.300 2.320 71,999 +0.05(+2.20%)
Mar 29, 2017 2.160 2.310 2.160 2.270 17,959 +0.07(+3.18%)
Mar 28, 2017 2.300 2.300 2.190 2.200 17,334 -0.04(-1.79%)
Mar 27, 2017 2.150 2.250 2.150 2.240 26,079 +0.09(+4.19%)
Mar 24, 2017 2.170 2.170 1.990 2.150 35,821 +0.05(+2.38%)
Mar 23, 2017 2.225 2.225 2.070 2.100 20,996 +0.00(+0.00%)
Mar 22, 2017 2.200 2.200 2.080 2.100 29,475 -0.10(-4.55%)
Mar 21, 2017 2.210 2.380 2.170 2.200 37,225 -0.01(-0.33%)
Mar 20, 2017 2.250 2.280 2.160 2.207 56,531 -0.00(-0.13%)
Mar 17, 2017 2.160 2.250 2.160 2.210 9,215 +0.04(+1.84%)
Mar 16, 2017 2.200 2.230 2.160 2.170 10,074 +0.02(+0.93%)
Mar 15, 2017 2.260 2.290 2.150 2.150 71,061 -0.08(-3.80%)
Mar 14, 2017 2.230 2.300 2.210 2.235 8,992 +0.02(+1.13%)
Mar 13, 2017 2.250 2.380 2.210 2.210 18,282 -0.02(-0.90%)
Mar 10, 2017 2.250 2.250 2.230 2.230 52,472 -0.01(-0.45%)
Mar 09, 2017 2.400 2.400 2.203 2.240 50,491 -0.17(-7.05%)
Mar 08, 2017 2.330 2.440 2.330 2.410 53,452 +0.07(+2.99%)
Mar 07, 2017 2.310 2.370 2.300 2.340 13,557 +0.04(+1.74%)
Mar 06, 2017 2.770 2.770 2.280 2.300 19,482 +0.11(+5.02%)
Mar 03, 2017 2.400 2.480 2.190 2.190 6,247 -0.20(-8.37%)
Mar 02, 2017 2.280 2.400 2.259 2.390 4,737 +0.13(+5.75%)
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.