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 (%)
Aug 30, 2019 2.540 2.650 2.540 2.650 4,200 +0.12(+4.74%)
Aug 29, 2019 2.640 2.690 2.530 2.530 44,197 -0.01(-0.39%)
Aug 28, 2019 2.390 2.540 2.350 2.540 36,115 +0.15(+6.28%)
Aug 27, 2019 2.370 2.400 2.360 2.390 3,751 -0.03(-1.24%)
Aug 26, 2019 2.360 2.450 2.360 2.420 946 +0.06(+2.54%)
Aug 23, 2019 2.360 2.429 2.350 2.360 11,300 +0.00(+0.00%)
Aug 22, 2019 2.468 2.468 2.342 2.360 1,700 -0.09(-3.67%)
Aug 21, 2019 2.450 2.450 2.310 2.450 25,926 +0.05(+2.08%)
Aug 20, 2019 2.738 2.738 2.340 2.400 34,103 -0.10(-4.00%)
Aug 19, 2019 2.500 2.990 2.460 2.500 56,253 +0.00(+0.00%)
Aug 16, 2019 2.210 2.650 2.200 2.500 76,000 +0.37(+17.37%)
Aug 15, 2019 2.260 2.280 2.130 2.130 23,984 -0.14(-6.16%)
Aug 14, 2019 2.252 2.310 2.160 2.270 53,205 -0.03(-1.31%)
Aug 13, 2019 2.360 2.360 2.240 2.300 17,408 -0.04(-1.71%)
Aug 12, 2019 2.251 2.340 2.251 2.340 7,208 +0.01(+0.43%)
Aug 09, 2019 2.370 2.400 2.285 2.330 35,500 -0.07(-2.92%)
Aug 08, 2019 2.410 2.410 2.340 2.400 21,062 -0.03(-1.23%)
Aug 07, 2019 2.440 2.450 2.320 2.430 13,749 +0.08(+3.40%)
Aug 06, 2019 2.350 2.450 2.320 2.350 21,090 +0.01(+0.43%)
Aug 05, 2019 2.450 2.570 2.340 2.340 17,639 -0.16(-6.40%)
Aug 02, 2019 2.450 2.500 2.322 2.500 13,200 +0.00(+0.00%)
Aug 01, 2019 2.420 2.500 2.405 2.500 3,021 +0.09(+3.73%)
Jul 31, 2019 2.440 2.500 2.410 2.410 5,266 -0.09(-3.60%)
Jul 30, 2019 2.430 2.500 2.362 2.500 5,929 +0.10(+4.17%)
Jul 29, 2019 2.440 2.600 2.350 2.400 17,164 -0.09(-3.61%)
Jul 26, 2019 2.500 2.570 2.300 2.490 20,300 +0.09(+3.75%)
Jul 25, 2019 2.370 2.628 2.370 2.400 17,186 +0.00(+0.00%)
Jul 24, 2019 2.390 2.400 2.090 2.400 80,440 +0.00(+0.21%)
Jul 23, 2019 2.390 2.510 2.390 2.395 2,326 +0.00(+0.21%)
Jul 22, 2019 2.370 2.469 2.370 2.390 5,867 +0.02(+0.84%)
Jul 19, 2019 2.385 2.385 2.370 2.370 2,300 -0.03(-1.25%)
Jul 18, 2019 2.578 2.578 2.323 2.400 1,949 -0.05(-2.04%)
Jul 17, 2019 2.510 2.570 2.450 2.450 1,718 -0.01(-0.41%)
Jul 16, 2019 2.638 2.638 2.450 2.460 23,013 -0.07(-2.77%)
Jul 15, 2019 2.580 2.667 2.480 2.530 12,171 -0.01(-0.39%)
Jul 12, 2019 2.740 2.740 2.540 2.540 6,000 -0.09(-3.42%)
Jul 11, 2019 2.580 2.740 2.530 2.630 8,575 +0.02(+0.77%)
Jul 10, 2019 2.650 2.650 2.513 2.610 15,044 -0.06(-2.25%)
Jul 09, 2019 2.690 2.720 2.660 2.670 11,074 -0.03(-1.11%)
Jul 08, 2019 2.760 2.760 2.700 2.700 16,676 -0.04(-1.46%)
Jul 05, 2019 2.700 2.750 2.690 2.740 14,200 +0.09(+3.40%)
Jul 03, 2019 2.800 2.800 2.650 2.650 2,400 -0.16(-5.69%)
Jul 02, 2019 2.740 2.810 2.700 2.810 24,369 +0.06(+2.18%)
Jul 01, 2019 2.740 2.760 2.650 2.750 15,916 -0.02(-0.72%)
Jun 28, 2019 2.800 2.810 2.690 2.770 26,800 -0.02(-0.72%)
Jun 27, 2019 2.800 2.800 2.743 2.790 11,888 +0.00(+0.00%)
Jun 26, 2019 2.800 2.850 2.710 2.790 19,802 -0.01(-0.36%)
Jun 25, 2019 2.700 2.800 2.620 2.800 46,347 +0.14(+5.26%)
Jun 24, 2019 2.469 2.660 2.412 2.660 35,105 +0.26(+10.83%)
Jun 21, 2019 2.280 2.400 2.260 2.400 14,100 +0.00(+0.00%)
Jun 20, 2019 2.400 2.400 2.300 2.400 10,642 +0.00(+0.00%)
Jun 19, 2019 2.450 2.470 2.320 2.400 10,231 -0.06(-2.44%)
Jun 18, 2019 2.490 2.490 2.110 2.460 17,705 -0.03(-1.20%)
Jun 17, 2019 2.560 2.600 2.472 2.490 19,103 -0.17(-6.39%)
Jun 14, 2019 2.680 2.690 2.640 2.660 1,600 +0.09(+3.50%)
Jun 13, 2019 2.500 2.640 2.500 2.570 13,117 +0.05(+1.98%)
Jun 12, 2019 2.600 2.690 2.520 2.520 18,155 -0.08(-3.08%)
Jun 11, 2019 2.675 2.702 2.600 2.600 9,636 +0.06(+2.36%)
Jun 10, 2019 2.520 2.700 2.520 2.540 20,569 +0.02(+0.79%)
Jun 07, 2019 2.650 2.650 2.500 2.520 18,400 -0.14(-5.26%)
Jun 06, 2019 2.710 2.722 2.650 2.660 8,596 +0.02(+0.76%)
Jun 05, 2019 2.630 2.860 2.603 2.640 26,167 -0.01(-0.38%)
Jun 04, 2019 2.580 2.702 2.580 2.650 15,049 +0.06(+2.32%)
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.