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

Quest Resource (NQ: QRHC )

9.600 +0.260 (+2.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 6.290 6.330 6.090 6.150 48,798 -0.05(-0.81%)
Mar 30, 2022 6.240 6.300 6.060 6.200 40,477 -0.02(-0.32%)
Mar 29, 2022 6.240 6.290 5.984 6.220 37,016 +0.03(+0.48%)
Mar 28, 2022 6.190 6.255 5.900 6.190 109,698 -0.11(-1.75%)
Mar 25, 2022 6.560 6.710 6.200 6.300 42,891 -0.25(-3.82%)
Mar 24, 2022 6.300 6.720 6.290 6.550 40,101 +0.26(+4.13%)
Mar 23, 2022 6.290 6.420 6.200 6.290 64,680 -0.11(-1.72%)
Mar 22, 2022 6.280 6.520 6.220 6.400 43,468 +0.12(+1.91%)
Mar 21, 2022 6.850 6.930 6.190 6.280 98,842 -0.43(-6.41%)
Mar 18, 2022 6.600 6.880 6.300 6.710 88,434 +0.03(+0.45%)
Mar 17, 2022 6.250 6.700 6.250 6.680 25,739 +0.48(+7.74%)
Mar 16, 2022 6.880 6.920 6.165 6.200 72,874 -0.30(-4.62%)
Mar 15, 2022 6.230 6.610 6.230 6.500 17,371 +0.20(+3.17%)
Mar 14, 2022 6.800 6.800 6.231 6.300 35,515 -0.41(-6.11%)
Mar 11, 2022 7.070 7.220 6.650 6.710 71,302 -0.36(-5.09%)
Mar 10, 2022 6.710 7.070 6.450 7.070 33,023 +0.42(+6.32%)
Mar 09, 2022 6.180 6.690 6.145 6.650 46,278 +0.65(+10.83%)
Mar 08, 2022 6.380 6.525 5.740 6.000 302,134 -0.38(-5.96%)
Mar 07, 2022 6.730 6.845 6.280 6.380 50,498 -0.42(-6.18%)
Mar 04, 2022 6.650 6.850 6.560 6.800 29,376 -0.10(-1.45%)
Mar 03, 2022 6.900 7.220 6.814 6.900 46,639 +0.13(+1.92%)
Mar 02, 2022 6.690 6.925 6.680 6.770 10,664 +0.06(+0.89%)
Mar 01, 2022 6.950 6.950 6.600 6.710 26,755 -0.24(-3.45%)
Feb 28, 2022 6.700 7.140 6.653 6.950 24,724 +0.25(+3.73%)
Feb 25, 2022 6.991 7.241 6.500 6.700 43,278 -0.13(-1.90%)
Feb 24, 2022 6.910 6.920 6.566 6.830 44,994 -0.18(-2.57%)
Feb 23, 2022 7.240 7.285 6.995 7.010 20,017 -0.11(-1.54%)
Feb 22, 2022 6.960 7.340 6.950 7.120 37,510 +0.05(+0.71%)
Feb 18, 2022 7.070 0 -0.14(-1.94%)
Feb 17, 2022 7.240 7.350 6.980 7.210 40,547 -0.08(-1.10%)
Feb 16, 2022 7.270 7.410 7.120 7.290 107,271 +0.09(+1.25%)
Feb 15, 2022 7.190 7.640 7.010 7.200 162,767 +0.11(+1.55%)
Feb 14, 2022 7.110 7.510 7.090 7.090 36,098 +0.09(+1.29%)
Feb 11, 2022 7.760 7.980 6.830 7.000 74,477 -0.76(-9.79%)
Feb 10, 2022 7.590 8.300 7.590 7.760 219,323 +0.24(+3.19%)
Feb 09, 2022 6.860 8.200 6.860 7.520 239,399 +0.70(+10.26%)
Feb 08, 2022 6.580 6.880 6.508 6.820 56,315 +0.32(+4.92%)
Feb 07, 2022 6.540 6.663 6.160 6.500 44,047 -0.04(-0.61%)
Feb 04, 2022 6.230 6.770 6.100 6.540 63,074 +0.24(+3.81%)
Feb 03, 2022 6.710 6.180 6.300 52,303 -0.58(-8.43%)
Feb 02, 2022 6.590 7.040 6.510 6.880 103,268 +0.37(+5.68%)
Feb 01, 2022 6.110 6.640 6.110 6.510 24,026 +0.36(+5.85%)
Jan 31, 2022 5.950 6.260 6.150 19,565 +0.23(+3.89%)
Jan 28, 2022 5.960 6.040 5.565 5.920 64,602 -0.06(-1.00%)
Jan 27, 2022 6.100 6.115 5.890 5.980 40,494 -0.13(-2.13%)
Jan 26, 2022 6.130 6.290 6.060 6.110 23,676 -0.01(-0.16%)
Jan 25, 2022 5.830 6.175 5.800 6.120 28,662 +0.21(+3.55%)
Jan 24, 2022 5.960 6.030 5.710 5.910 70,023 -0.10(-1.66%)
Jan 21, 2022 6.090 6.100 5.940 6.010 54,611 -0.09(-1.48%)
Jan 20, 2022 6.080 6.223 6.060 6.100 17,917 +0.04(+0.66%)
Jan 19, 2022 6.410 6.455 6.030 6.060 28,038 -0.36(-5.61%)
Jan 18, 2022 6.350 6.480 6.247 6.420 17,766 +0.09(+1.42%)
Jan 14, 2022 6.330 0 -0.07(-1.09%)
Jan 13, 2022 6.670 6.670 6.290 6.400 48,682 -0.20(-3.03%)
Jan 12, 2022 6.440 6.750 6.440 6.600 38,678 +0.20(+3.12%)
Jan 11, 2022 6.110 6.850 6.000 6.400 56,175 +0.31(+5.09%)
Jan 10, 2022 6.290 6.300 6.025 6.090 42,307 -0.21(-3.33%)
Jan 07, 2022 6.760 6.760 6.165 6.300 35,414 -0.46(-6.80%)
Jan 06, 2022 6.650 6.970 6.500 6.760 41,464 +0.05(+0.75%)
Jan 05, 2022 7.420 7.466 6.630 6.710 62,593 -0.68(-9.20%)
Jan 04, 2022 7.500 7.500 7.310 7.390 100,704 -0.07(-0.94%)
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.