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 (%)
Oct 31, 2017 1.290 1.290 1.080 1.200 76,349 -0.09(-6.98%)
Oct 30, 2017 1.290 1.300 1.260 1.290 22,097 +0.03(+2.39%)
Oct 27, 2017 1.370 1.380 1.240 1.260 16,926 -0.09(-6.67%)
Oct 26, 2017 1.260 1.350 1.260 1.350 35,190 +0.11(+8.87%)
Oct 25, 2017 1.200 1.280 1.196 1.240 22,538 +0.02(+1.63%)
Oct 24, 2017 1.300 1.300 1.200 1.220 27,089 -0.09(-6.86%)
Oct 23, 2017 1.320 1.320 1.250 1.310 12,272 -0.01(-0.76%)
Oct 20, 2017 1.300 1.370 1.170 1.320 62,944 +0.06(+4.76%)
Oct 19, 2017 1.320 1.350 1.260 1.260 10,813 -0.06(-4.55%)
Oct 18, 2017 1.360 1.360 1.320 1.320 4,155 -0.01(-0.75%)
Oct 17, 2017 1.390 1.440 1.330 1.330 9,015 -0.03(-2.21%)
Oct 16, 2017 1.430 1.431 1.301 1.360 19,102 -0.06(-4.06%)
Oct 13, 2017 1.470 1.489 1.370 1.418 15,689 -0.01(-0.87%)
Oct 12, 2017 1.440 1.510 1.400 1.430 42,644 +0.02(+1.52%)
Oct 11, 2017 1.350 1.465 1.320 1.409 21,932 +0.08(+5.91%)
Oct 10, 2017 1.330 1.440 1.251 1.330 30,631 +0.03(+2.31%)
Oct 09, 2017 1.250 1.310 1.250 1.300 30,475 +0.01(+0.78%)
Oct 06, 2017 1.269 1.310 1.210 1.290 25,403 +0.05(+3.65%)
Oct 05, 2017 1.269 1.269 1.203 1.245 15,536 +0.02(+2.02%)
Oct 04, 2017 1.219 1.250 1.200 1.220 5,892 +0.01(+0.83%)
Oct 03, 2017 1.200 1.240 1.198 1.210 32,969 +0.04(+3.42%)
Oct 02, 2017 1.190 1.198 1.130 1.170 17,509 +0.01(+0.58%)
Sep 29, 2017 1.170 1.200 1.120 1.163 28,755 -0.02(-1.42%)
Sep 28, 2017 1.170 1.250 1.170 1.180 8,939 -0.04(-3.29%)
Sep 27, 2017 1.180 1.240 1.177 1.220 64,044 +0.04(+3.40%)
Sep 26, 2017 1.180 1.200 1.170 1.180 12,592 +0.00(+0.00%)
Sep 25, 2017 1.240 1.240 1.180 1.180 3,348 -0.06(-4.84%)
Sep 22, 2017 1.200 1.260 1.198 1.240 33,013 +0.07(+5.98%)
Sep 21, 2017 1.100 1.240 1.100 1.170 27,898 +0.03(+2.63%)
Sep 20, 2017 1.150 1.160 1.090 1.140 14,310 -0.01(-0.81%)
Sep 19, 2017 1.110 1.175 1.090 1.149 41,962 +0.02(+2.11%)
Sep 18, 2017 1.220 1.220 1.030 1.126 128,230 -0.13(-10.67%)
Sep 15, 2017 1.190 1.260 1.150 1.260 51,201 +0.10(+8.62%)
Sep 14, 2017 1.210 1.260 1.160 1.160 66,990 -0.05(-4.13%)
Sep 13, 2017 1.300 1.315 1.200 1.210 64,602 -0.11(-8.33%)
Sep 12, 2017 1.340 1.340 1.300 1.320 8,230 -0.02(-1.49%)
Sep 11, 2017 1.400 1.400 1.340 1.340 26,206 +0.00(+0.00%)
Sep 08, 2017 1.310 1.420 1.310 1.340 12,284 +0.01(+0.75%)
Sep 07, 2017 1.350 1.400 1.320 1.330 15,045 -0.03(-2.21%)
Sep 06, 2017 1.420 1.450 1.360 1.360 6,490 +0.00(+0.00%)
Sep 05, 2017 1.460 1.510 1.360 1.360 54,927 -0.01(-0.73%)
Sep 01, 2017 1.351 1.430 1.350 1.370 29,869 -0.01(-0.72%)
Aug 31, 2017 1.587 1.587 1.320 1.380 98,744 -0.06(-4.19%)
Aug 30, 2017 1.260 1.550 1.220 1.440 449,156 +0.14(+10.80%)
Aug 29, 2017 1.280 1.336 1.210 1.300 56,090 -0.01(-0.76%)
Aug 28, 2017 1.400 1.429 1.250 1.310 54,351 -0.12(-8.39%)
Aug 25, 2017 1.430 1.440 1.310 1.430 140,693 +0.00(+0.00%)
Aug 24, 2017 1.490 1.490 1.410 1.430 17,784 -0.01(-0.69%)
Aug 23, 2017 1.450 1.460 1.440 1.440 3,387 -0.02(-1.37%)
Aug 22, 2017 1.440 1.590 1.430 1.460 35,809 +0.00(+0.00%)
Aug 21, 2017 1.447 1.460 1.420 1.460 1,810 -0.03(-2.01%)
Aug 18, 2017 1.540 1.540 1.440 1.490 3,856 -0.04(-2.61%)
Aug 17, 2017 1.450 1.530 1.410 1.530 13,717 +0.07(+4.79%)
Aug 16, 2017 1.460 1.500 1.410 1.460 19,567 +0.05(+3.55%)
Aug 15, 2017 1.420 1.440 1.400 1.410 90,965 -0.19(-11.88%)
Aug 14, 2017 1.440 1.600 1.430 1.600 1,973 +0.15(+10.34%)
Aug 11, 2017 1.430 1.640 1.420 1.450 2,558 +0.00(+0.00%)
Aug 10, 2017 1.390 1.460 1.370 1.450 5,235 +0.09(+6.62%)
Aug 09, 2017 1.630 1.640 1.360 1.360 33,151 -0.24(-15.00%)
Aug 08, 2017 1.740 1.740 1.600 1.600 92,520 -0.10(-5.88%)
Aug 07, 2017 1.870 1.650 1.700 45,480 -0.06(-3.41%)
Aug 04, 2017 1.680 1.870 1.630 1.760 98,081 +0.12(+7.32%)
Aug 03, 2017 1.685 1.685 1.640 1.640 5,787 -0.09(-5.20%)
Aug 02, 2017 1.780 1.780 1.700 1.730 49,182 -0.07(-3.88%)
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.