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 (%)
Sep 30, 2020 1.870 1.950 1.831 1.900 10,978 -0.04(-2.06%)
Sep 29, 2020 1.870 1.940 1.870 1.940 8,236 +0.07(+3.74%)
Sep 28, 2020 1.820 1.870 1.820 1.870 711 +0.03(+1.63%)
Sep 25, 2020 1.860 1.870 1.820 1.840 13,300 -0.01(-0.54%)
Sep 24, 2020 1.810 1.860 1.810 1.850 8,549 +0.01(+0.54%)
Sep 23, 2020 1.840 1.940 1.830 1.840 11,672 -0.04(-2.13%)
Sep 22, 2020 1.940 1.940 1.880 1.880 14,203 -0.01(-0.53%)
Sep 21, 2020 1.900 1.910 1.830 1.890 13,279 +0.05(+2.72%)
Sep 18, 2020 1.920 1.990 1.840 1.840 28,500 -0.08(-4.17%)
Sep 17, 2020 1.920 1.980 1.920 1.920 10,353 -0.02(-1.03%)
Sep 16, 2020 2.010 2.040 1.940 1.940 10,210 -0.03(-1.52%)
Sep 15, 2020 1.970 1.990 1.930 1.970 58,426 +0.04(+2.07%)
Sep 14, 2020 1.970 2.065 1.900 1.930 66,107 -0.07(-3.50%)
Sep 11, 2020 2.030 2.030 1.950 2.000 14,200 +0.04(+2.04%)
Sep 10, 2020 1.970 2.040 1.950 1.960 18,061 -0.04(-2.00%)
Sep 09, 2020 2.000 2.040 1.950 2.000 15,803 +0.00(+0.00%)
Sep 08, 2020 1.920 2.000 1.920 2.000 11,016 +0.05(+2.56%)
Sep 04, 2020 1.960 1.970 1.900 1.950 18,300 +0.00(+0.00%)
Sep 03, 2020 1.940 1.950 1.900 1.950 3,438 +0.01(+0.52%)
Sep 02, 2020 1.900 1.940 1.900 1.940 2,165 +0.04(+1.89%)
Sep 01, 2020 1.930 1.945 1.900 1.904 14,064 -0.04(-1.86%)
Aug 31, 2020 1.940 1.970 1.680 1.940 54,839 +0.03(+1.57%)
Aug 28, 2020 1.950 1.965 1.860 1.910 18,200 -0.04(-2.05%)
Aug 27, 2020 1.970 2.030 1.920 1.950 13,765 -0.04(-1.93%)
Aug 26, 2020 1.990 2.050 1.980 1.988 7,196 -0.03(-1.33%)
Aug 25, 2020 2.049 2.070 1.950 2.015 30,382 -0.00(-0.25%)
Aug 24, 2020 1.950 2.020 1.950 2.020 19,670 +0.12(+6.32%)
Aug 21, 2020 2.100 2.140 1.900 1.900 35,600 -0.13(-6.40%)
Aug 20, 2020 2.000 2.120 1.970 2.030 79,078 -0.02(-0.98%)
Aug 19, 2020 2.020 2.110 2.000 2.050 15,071 +0.00(+0.00%)
Aug 18, 2020 2.180 2.350 2.000 2.050 34,858 -0.15(-6.82%)
Aug 17, 2020 1.960 2.211 1.950 2.200 17,819 +0.20(+10.00%)
Aug 14, 2020 2.070 2.310 1.850 2.000 106,100 -0.00(-0.05%)
Aug 13, 2020 1.880 2.030 1.800 2.001 25,332 +0.00(+0.06%)
Aug 12, 2020 1.960 2.000 1.840 2.000 12,884 -0.00(-0.00%)
Aug 11, 2020 2.120 2.160 1.970 2.000 52,346 -0.05(-2.44%)
Aug 10, 2020 1.750 2.130 1.750 2.050 120,951 +0.45(+28.12%)
Aug 07, 2020 1.590 1.670 1.590 1.600 11,200 -0.03(-1.80%)
Aug 06, 2020 1.500 1.680 1.500 1.629 33,193 +0.15(+10.09%)
Aug 05, 2020 1.340 1.520 1.340 1.480 53,178 +0.13(+9.63%)
Aug 04, 2020 1.380 1.390 1.300 1.350 47,803 -0.04(-2.88%)
Aug 03, 2020 1.420 1.420 1.360 1.390 13,307 -0.03(-2.11%)
Jul 31, 2020 1.400 1.460 1.400 1.420 4,400 -0.05(-3.40%)
Jul 30, 2020 1.420 1.470 1.420 1.470 7,094 +0.05(+3.52%)
Jul 29, 2020 1.395 1.421 1.395 1.420 2,316 +0.06(+4.40%)
Jul 28, 2020 1.395 1.395 1.360 1.360 1,504 -0.02(-1.44%)
Jul 27, 2020 1.360 1.420 1.360 1.380 16,324 -0.02(-1.43%)
Jul 24, 2020 1.490 1.490 1.400 1.400 21,600 -0.02(-1.41%)
Jul 23, 2020 1.470 1.490 1.410 1.420 4,197 -0.00(-0.05%)
Jul 22, 2020 1.445 1.445 1.411 1.421 1,407 -0.00(-0.30%)
Jul 21, 2020 1.410 1.470 1.410 1.425 7,118 -0.00(-0.14%)
Jul 20, 2020 1.480 1.480 1.400 1.427 13,471 -0.07(-4.87%)
Jul 17, 2020 1.380 1.650 1.370 1.500 90,500 +0.09(+6.36%)
Jul 16, 2020 1.350 1.440 1.350 1.410 7,483 +0.07(+5.25%)
Jul 15, 2020 1.300 1.350 1.300 1.340 8,052 +0.01(+0.74%)
Jul 14, 2020 1.310 1.330 1.263 1.330 7,290 -0.00(-0.37%)
Jul 13, 2020 1.320 1.340 1.320 1.335 4,892 +0.00(+0.38%)
Jul 10, 2020 1.330 1.330 1.260 1.330 5,800 +0.03(+2.31%)
Jul 09, 2020 1.350 1.350 1.280 1.300 15,453 -0.05(-3.70%)
Jul 08, 2020 1.340 1.350 1.260 1.350 10,140 +0.06(+4.65%)
Jul 07, 2020 1.325 1.340 1.280 1.290 4,800 -0.05(-3.73%)
Jul 06, 2020 1.340 1.360 1.290 1.340 7,507 +0.02(+1.52%)
Jul 02, 2020 1.260 1.340 1.260 1.320 7,900 -0.02(-1.49%)
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.