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 (%)
Jan 31, 2017 2.400 2.500 2.350 2.350 38,235 -0.08(-3.29%)
Jan 30, 2017 2.380 2.480 2.330 2.430 30,402 +0.00(+0.00%)
Jan 27, 2017 2.440 2.500 2.430 2.430 3,572 -0.03(-1.22%)
Jan 26, 2017 2.610 2.620 2.358 2.460 21,239 -0.02(-0.81%)
Jan 25, 2017 2.480 2.500 2.400 2.480 16,068 -0.01(-0.40%)
Jan 24, 2017 2.430 2.490 2.410 2.490 4,721 +0.13(+5.51%)
Jan 23, 2017 2.450 2.530 2.350 2.360 4,419 -0.03(-1.26%)
Jan 20, 2017 2.500 2.590 2.360 2.390 39,839 -0.20(-7.72%)
Jan 19, 2017 2.470 2.590 2.330 2.590 40,217 +0.14(+5.71%)
Jan 18, 2017 2.500 2.650 2.400 2.450 29,813 -0.02(-0.81%)
Jan 17, 2017 2.650 2.760 2.413 2.470 6,546 -0.15(-5.73%)
Jan 13, 2017 2.620 2.620 2.620 0 +0.12(+4.80%)
Jan 12, 2017 2.445 2.500 2.320 2.500 47,515 +0.06(+2.46%)
Jan 11, 2017 2.450 2.450 2.300 2.440 35,684 +0.12(+5.17%)
Jan 10, 2017 2.474 2.474 2.290 2.320 21,752 -0.21(-8.25%)
Jan 09, 2017 2.520 2.550 2.350 2.529 2,810 +0.16(+6.69%)
Jan 06, 2017 2.500 2.500 2.260 2.370 8,768 -0.12(-4.82%)
Jan 05, 2017 2.379 2.530 2.260 2.490 14,557 +0.16(+6.87%)
Jan 04, 2017 2.321 2.480 2.320 2.330 5,322 +0.00(+0.00%)
Jan 03, 2017 2.480 2.550 2.200 2.330 74,697 -0.12(-4.90%)
Dec 30, 2016 2.450 2.450 2.450 0 +0.15(+6.52%)
Dec 29, 2016 2.120 2.300 2.120 2.300 38,120 +0.18(+8.48%)
Dec 28, 2016 2.240 2.300 2.080 2.120 129,027 -0.13(-5.76%)
Dec 27, 2016 2.060 2.250 2.010 2.250 50,331 +0.16(+7.66%)
Dec 23, 2016 2.090 2.090 2.090 0 +0.02(+0.97%)
Dec 22, 2016 2.050 2.090 2.000 2.070 1,582 +0.04(+1.97%)
Dec 21, 2016 2.010 2.090 2.010 2.030 6,930 -0.03(-1.46%)
Dec 20, 2016 2.000 2.090 1.990 2.060 36,075 +0.04(+1.98%)
Dec 19, 2016 1.990 2.050 1.980 2.020 12,936 +0.02(+1.00%)
Dec 16, 2016 2.080 2.080 2.000 2.000 8,613 -0.05(-2.44%)
Dec 15, 2016 1.970 2.140 1.960 2.050 54,417 +0.10(+5.13%)
Dec 14, 2016 1.970 2.250 1.950 1.950 63,011 -0.02(-1.02%)
Dec 13, 2016 2.072 2.072 1.910 1.970 20,655 -0.13(-6.19%)
Dec 12, 2016 2.130 2.130 2.010 2.100 40,507 -0.03(-1.41%)
Dec 09, 2016 2.110 2.130 2.020 2.130 13,441 +0.13(+6.50%)
Dec 08, 2016 2.000 2.070 2.000 2.000 24,002 -0.03(-1.48%)
Dec 07, 2016 1.950 2.030 1.950 2.030 12,776 +0.09(+4.64%)
Dec 06, 2016 1.960 1.990 1.930 1.940 9,426 -0.03(-1.52%)
Dec 05, 2016 1.950 1.980 1.940 1.970 5,990 +0.01(+0.51%)
Dec 02, 2016 1.950 1.960 1.930 1.960 3,175 +0.04(+2.08%)
Dec 01, 2016 1.949 1.950 1.920 1.920 6,473 -0.06(-3.03%)
Nov 30, 2016 2.000 2.000 1.910 1.980 8,319 +0.02(+1.02%)
Nov 29, 2016 1.900 1.980 1.900 1.960 1,323 +0.02(+1.03%)
Nov 28, 2016 2.007 2.030 1.860 1.940 22,056 -0.04(-2.02%)
Nov 25, 2016 2.060 2.060 1.910 1.980 12,687 +0.02(+1.02%)
Nov 23, 2016 1.960 1.960 1.960 0 -0.15(-7.11%)
Nov 22, 2016 2.117 2.240 1.930 2.110 54,647 +0.10(+4.98%)
Nov 21, 2016 2.130 2.340 1.980 2.010 55,106 +0.04(+2.03%)
Nov 18, 2016 1.790 2.150 1.790 1.970 58,130 +0.18(+10.06%)
Nov 17, 2016 1.790 1.790 1.750 1.790 3,133 +0.00(+0.00%)
Nov 16, 2016 1.700 1.790 1.700 1.790 1,171 +0.18(+11.18%)
Nov 15, 2016 1.650 1.750 1.610 1.610 4,007 -0.05(-3.01%)
Nov 14, 2016 1.650 1.770 1.650 1.660 4,961 +0.00(+0.00%)
Nov 11, 2016 1.790 1.800 1.660 1.660 57,746 -0.14(-7.78%)
Nov 10, 2016 1.800 1.790 1.800 5,732 +0.01(+0.56%)
Nov 09, 2016 1.770 1.800 1.660 1.790 71,569 +0.05(+2.87%)
Nov 08, 2016 1.700 1.800 1.660 1.740 44,383 +0.07(+4.19%)
Nov 07, 2016 1.685 1.700 1.650 1.670 11,341 +0.03(+1.83%)
Nov 04, 2016 1.610 1.760 1.610 1.640 2,045 -0.03(-1.80%)
Nov 03, 2016 1.710 1.780 1.670 1.670 8,835 -0.11(-6.18%)
Nov 02, 2016 1.720 1.790 1.690 1.780 942 +0.09(+5.08%)
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.