Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quest Resource (NQ: QRHC )

9.740 +0.190 (+1.99%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 20, 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 (%)
Dec 30, 2022 5.970 6.170 5.910 6.110 22,425 +0.10(+1.66%)
Dec 29, 2022 5.750 6.120 5.660 6.010 70,607 +0.21(+3.62%)
Dec 28, 2022 6.030 6.080 5.800 5.800 43,139 -0.23(-3.81%)
Dec 27, 2022 6.090 6.205 6.010 6.030 23,542 -0.09(-1.47%)
Dec 23, 2022 6.220 6.300 6.110 6.120 36,248 -0.11(-1.77%)
Dec 22, 2022 6.680 6.680 6.110 6.230 29,091 -0.42(-6.32%)
Dec 21, 2022 6.300 6.740 6.260 6.650 130,425 +0.40(+6.40%)
Dec 20, 2022 6.190 6.270 6.150 6.250 50,166 +0.10(+1.63%)
Dec 19, 2022 6.230 6.370 6.100 6.150 62,633 -0.26(-4.06%)
Dec 16, 2022 6.290 6.430 6.230 6.410 48,225 +0.01(+0.16%)
Dec 15, 2022 6.290 6.470 6.290 6.400 22,597 -0.02(-0.31%)
Dec 14, 2022 6.260 6.690 6.260 6.420 107,576 +0.10(+1.58%)
Dec 13, 2022 6.550 6.614 6.270 6.320 99,016 -0.18(-2.77%)
Dec 12, 2022 6.600 6.680 6.350 6.500 106,523 -0.10(-1.52%)
Dec 09, 2022 6.660 6.800 6.546 6.600 68,092 -0.14(-2.08%)
Dec 08, 2022 6.770 6.980 6.740 6.740 53,801 -0.01(-0.15%)
Dec 07, 2022 6.800 7.015 6.750 6.750 46,093 -0.07(-1.03%)
Dec 06, 2022 7.010 7.150 6.810 6.820 31,328 -0.23(-3.26%)
Dec 05, 2022 6.980 7.290 6.950 7.050 39,941 -0.01(-0.14%)
Dec 02, 2022 7.080 7.120 6.910 7.060 37,126 -0.03(-0.42%)
Dec 01, 2022 6.800 7.270 6.800 7.090 55,606 +0.29(+4.26%)
Nov 30, 2022 6.710 6.890 6.600 6.800 97,739 +0.11(+1.64%)
Nov 29, 2022 6.820 6.920 6.650 6.690 62,038 -0.06(-0.89%)
Nov 28, 2022 6.930 7.170 6.680 6.750 183,067 -0.19(-2.74%)
Nov 25, 2022 7.030 7.030 6.890 6.940 23,404 -0.03(-0.43%)
Nov 23, 2022 6.940 7.005 6.920 6.970 141,510 +0.02(+0.29%)
Nov 22, 2022 6.970 7.070 6.800 6.950 78,736 +0.00(+0.00%)
Nov 21, 2022 6.830 7.010 6.800 6.950 169,020 -0.09(-1.28%)
Nov 18, 2022 6.870 7.090 6.855 7.040 99,731 +0.12(+1.73%)
Nov 17, 2022 6.810 7.060 6.805 6.920 175,708 -0.02(-0.29%)
Nov 16, 2022 6.900 7.142 6.788 6.940 227,032 -0.03(-0.43%)
Nov 15, 2022 7.570 7.810 6.900 6.970 481,536 -1.41(-16.83%)
Nov 14, 2022 8.750 8.810 8.350 8.380 129,571 -0.38(-4.34%)
Nov 11, 2022 8.830 8.950 8.665 8.760 58,374 +0.07(+0.81%)
Nov 10, 2022 8.900 8.990 8.525 8.690 75,708 -0.01(-0.11%)
Nov 09, 2022 8.700 9.070 8.500 8.700 85,924 -0.05(-0.57%)
Nov 08, 2022 8.840 9.000 8.670 8.750 51,026 -0.03(-0.34%)
Nov 07, 2022 8.800 9.120 8.520 8.780 186,931 +0.03(+0.34%)
Nov 04, 2022 8.840 8.890 8.350 8.750 102,507 +0.19(+2.22%)
Nov 03, 2022 8.640 8.790 8.390 8.560 100,604 +0.11(+1.30%)
Nov 02, 2022 8.710 8.790 8.350 8.450 87,552 -0.23(-2.65%)
Nov 01, 2022 8.970 9.000 8.611 8.680 48,286 -0.18(-2.03%)
Oct 31, 2022 8.580 8.990 8.370 8.860 127,153 +0.28(+3.26%)
Oct 28, 2022 8.440 8.580 8.350 8.580 60,907 +0.15(+1.78%)
Oct 27, 2022 8.520 8.630 8.350 8.430 49,582 -0.09(-1.06%)
Oct 26, 2022 8.450 8.659 8.290 8.520 188,089 +0.08(+0.95%)
Oct 25, 2022 8.000 8.480 7.790 8.440 66,890 +0.49(+6.16%)
Oct 24, 2022 7.710 8.140 7.600 7.950 101,469 +0.10(+1.27%)
Oct 21, 2022 7.950 8.050 7.650 7.850 75,918 -0.10(-1.26%)
Oct 20, 2022 7.570 7.990 7.540 7.950 101,794 +0.31(+3.99%)
Oct 19, 2022 8.100 8.100 7.560 7.645 113,326 -0.58(-7.00%)
Oct 18, 2022 8.210 8.350 7.970 8.220 127,269 +0.22(+2.75%)
Oct 17, 2022 7.720 8.053 7.700 8.000 105,094 +0.31(+4.03%)
Oct 14, 2022 7.820 7.980 7.610 7.690 68,642 -0.05(-0.65%)
Oct 13, 2022 7.380 7.850 7.230 7.740 150,163 +0.13(+1.71%)
Oct 12, 2022 7.660 7.745 7.420 7.610 68,097 -0.10(-1.30%)
Oct 11, 2022 7.750 7.760 7.290 7.710 79,974 -0.03(-0.39%)
Oct 10, 2022 7.840 7.883 7.540 7.740 95,629 +0.07(+0.91%)
Oct 07, 2022 8.260 8.360 7.500 7.670 121,944 -0.73(-8.69%)
Oct 06, 2022 8.620 8.660 8.280 8.400 110,339 -0.35(-4.00%)
Oct 05, 2022 8.920 9.290 8.680 8.750 101,762 +0.01(+0.11%)
Oct 04, 2022 9.600 9.670 8.660 8.740 191,409 -0.66(-7.02%)
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.