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, 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%)
May 01, 2023 5.430 5.720 5.430 5.670 15,571 +0.29(+5.49%)
Apr 28, 2023 5.280 5.420 5.244 5.375 44,486 +0.00(+0.09%)
Apr 27, 2023 5.011 5.580 5.011 5.370 85,360 +0.07(+1.32%)
Apr 26, 2023 5.310 5.380 5.210 5.300 23,153 -0.11(-2.03%)
Apr 25, 2023 5.550 5.550 5.302 5.410 8,837 -0.14(-2.52%)
Apr 24, 2023 5.480 5.610 5.335 5.550 21,185 -0.01(-0.18%)
Apr 21, 2023 5.650 5.650 5.000 5.560 125,264 +0.17(+3.15%)
Apr 20, 2023 5.610 5.610 5.090 5.390 59,133 -0.22(-3.92%)
Apr 19, 2023 5.620 5.720 5.550 5.610 14,233 -0.05(-0.88%)
Apr 18, 2023 5.680 5.870 5.320 5.660 43,616 -0.17(-2.92%)
Apr 17, 2023 5.750 6.090 5.700 5.830 12,150 +0.04(+0.69%)
Apr 14, 2023 5.810 5.890 5.660 5.790 19,440 -0.01(-0.17%)
Apr 13, 2023 5.950 5.976 5.769 5.800 10,038 -0.12(-2.03%)
Apr 12, 2023 5.860 5.960 5.830 5.920 10,172 +0.21(+3.68%)
Apr 11, 2023 5.600 5.980 5.600 5.710 11,407 +0.09(+1.60%)
Apr 10, 2023 5.530 6.037 5.500 5.620 45,036 +0.09(+1.63%)
Apr 06, 2023 5.650 5.800 5.510 5.530 21,129 -0.12(-2.12%)
Apr 05, 2023 6.190 6.190 5.600 5.650 45,212 -0.48(-7.83%)
Apr 04, 2023 6.220 6.270 5.990 6.130 14,159 -0.11(-1.76%)
Apr 03, 2023 6.210 6.240 6.020 6.240 32,115 +0.10(+1.63%)
Mar 31, 2023 6.050 6.245 6.045 6.140 11,468 -0.01(-0.16%)
Mar 30, 2023 6.215 6.215 6.047 6.150 3,684 +0.00(+0.00%)
Mar 29, 2023 6.030 6.200 6.030 6.150 8,356 +0.02(+0.33%)
Mar 28, 2023 6.090 6.250 6.053 6.130 7,351 -0.03(-0.49%)
Mar 27, 2023 5.720 6.345 5.571 6.160 123,463 +0.57(+10.20%)
Mar 24, 2023 5.150 5.930 5.150 5.590 86,096 -0.41(-6.83%)
Mar 23, 2023 6.000 6.210 5.902 6.000 19,617 +0.05(+0.84%)
Mar 22, 2023 6.220 6.307 5.900 5.950 29,685 -0.26(-4.19%)
Mar 21, 2023 6.240 6.240 5.990 6.210 18,901 +0.07(+1.14%)
Mar 20, 2023 6.240 6.240 5.850 6.140 26,523 +0.06(+0.99%)
Mar 17, 2023 6.110 6.220 6.050 6.080 10,653 -0.12(-1.94%)
Mar 16, 2023 5.650 6.248 5.581 6.200 45,606 +0.47(+8.20%)
Mar 15, 2023 6.020 6.020 5.530 5.730 99,190 -0.34(-5.60%)
Mar 14, 2023 6.160 6.230 6.040 6.070 34,360 +0.01(+0.17%)
Mar 13, 2023 6.310 6.320 6.020 6.060 41,611 -0.25(-3.96%)
Mar 10, 2023 6.500 6.610 6.300 6.310 39,685 -0.30(-4.54%)
Mar 09, 2023 6.720 6.960 6.514 6.610 30,307 -0.09(-1.34%)
Mar 08, 2023 6.710 6.739 6.550 6.700 7,828 +0.15(+2.29%)
Mar 07, 2023 6.770 6.789 6.500 6.550 14,134 -0.15(-2.24%)
Mar 06, 2023 6.760 6.960 6.650 6.700 11,356 -0.12(-1.76%)
Mar 03, 2023 6.850 7.100 6.655 6.820 23,251 -0.18(-2.57%)
Mar 02, 2023 6.810 7.050 6.800 7.000 11,945 +0.22(+3.24%)
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.