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

Quest Resource (NQ: QRHC )

10.06 +0.16 (+1.62%)
Streaming Delayed Price Updated: 11:47 AM EDT, May 14, 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 (%)
Jul 31, 2017 1.710 1.740 1.590 1.740 53,784 -0.04(-2.25%)
Jul 28, 2017 1.710 1.810 1.700 1.780 28,513 +0.08(+4.71%)
Jul 27, 2017 1.840 1.840 1.700 1.700 61,276 -0.18(-9.57%)
Jul 26, 2017 1.770 1.980 1.710 1.880 110,994 +0.13(+7.43%)
Jul 25, 2017 1.945 1.990 1.730 1.750 84,495 -0.20(-10.26%)
Jul 24, 2017 1.950 2.050 1.950 1.950 16,583 -0.02(-1.02%)
Jul 21, 2017 2.020 2.020 1.950 1.970 3,026 -0.08(-3.90%)
Jul 20, 2017 2.060 2.070 2.040 2.050 1,307 -0.02(-0.97%)
Jul 19, 2017 2.010 2.120 1.988 2.070 3,012 +0.02(+0.98%)
Jul 18, 2017 2.000 2.060 1.970 2.050 12,399 +0.04(+1.99%)
Jul 17, 2017 1.960 2.120 1.960 2.010 22,950 +0.07(+3.61%)
Jul 14, 2017 1.990 1.990 1.910 1.940 27,846 -0.05(-2.51%)
Jul 13, 2017 2.150 2.170 1.980 1.990 92,475 -0.19(-8.72%)
Jul 12, 2017 2.120 2.190 2.110 2.180 44,702 +0.06(+2.83%)
Jul 11, 2017 2.240 2.240 2.120 2.120 8,114 -0.04(-2.08%)
Jul 10, 2017 2.180 2.280 2.120 2.165 12,188 -0.02(-0.69%)
Jul 07, 2017 2.320 2.400 2.160 2.180 49,018 -0.13(-5.63%)
Jul 06, 2017 2.350 2.420 2.310 2.310 19,603 -0.03(-1.28%)
Jul 05, 2017 2.470 2.520 2.320 2.340 48,441 -0.14(-5.65%)
Jul 03, 2017 2.460 2.490 2.456 2.480 1,231 +0.06(+2.48%)
Jun 30, 2017 2.530 2.540 2.360 2.420 20,734 -0.04(-1.64%)
Jun 29, 2017 2.550 2.550 2.450 2.460 36,564 -0.04(-1.59%)
Jun 28, 2017 2.440 2.550 2.410 2.500 50,325 +0.06(+2.46%)
Jun 27, 2017 2.450 2.450 2.440 2.440 2,494 +0.00(+0.00%)
Jun 26, 2017 2.550 2.550 2.410 2.440 6,408 -0.11(-4.31%)
Jun 23, 2017 2.420 2.640 2.360 2.550 65,333 +0.13(+5.37%)
Jun 22, 2017 2.480 2.490 2.420 2.420 2,614 -0.10(-3.97%)
Jun 21, 2017 2.500 2.670 2.480 2.520 18,223 +0.01(+0.40%)
Jun 20, 2017 2.600 2.600 2.510 2.510 29,043 -0.09(-3.46%)
Jun 19, 2017 2.650 2.840 2.540 2.600 57,516 +0.10(+4.00%)
Jun 16, 2017 2.510 2.660 2.470 2.500 18,824 -0.02(-0.79%)
Jun 15, 2017 2.510 2.668 2.490 2.520 27,246 +0.02(+0.80%)
Jun 14, 2017 2.510 2.620 2.500 2.500 35,869 -0.03(-1.19%)
Jun 13, 2017 2.539 2.690 2.510 2.530 46,179 -0.06(-2.32%)
Jun 12, 2017 2.521 2.620 2.500 2.590 68,169 +0.06(+2.37%)
Jun 09, 2017 2.620 2.650 2.520 2.530 24,468 -0.05(-1.94%)
Jun 08, 2017 2.521 2.580 2.520 2.580 6,409 +0.07(+2.79%)
Jun 07, 2017 2.640 2.640 2.510 2.510 5,062 +0.00(+0.00%)
Jun 06, 2017 2.513 2.620 2.510 2.510 12,319 +0.00(+0.00%)
Jun 05, 2017 2.520 2.630 2.510 2.510 14,444 +0.00(+0.00%)
Jun 02, 2017 2.600 2.600 2.510 2.510 24,188 -0.05(-1.95%)
Jun 01, 2017 2.520 2.690 2.520 2.560 35,211 +0.02(+0.79%)
May 31, 2017 2.550 2.580 2.530 2.540 36,740 -0.01(-0.40%)
May 30, 2017 2.700 2.840 2.550 2.550 48,875 -0.35(-12.07%)
May 26, 2017 2.840 2.900 2.530 2.900 83,614 +0.20(+7.41%)
May 25, 2017 2.700 2.860 2.540 2.700 45,935 +0.08(+3.05%)
May 24, 2017 2.550 2.870 2.550 2.620 59,265 +0.04(+1.55%)
May 23, 2017 2.550 2.600 2.540 2.580 8,915 -0.01(-0.39%)
May 22, 2017 2.698 2.762 2.580 2.590 3,370 -0.07(-2.71%)
May 19, 2017 2.800 2.800 2.645 2.662 42,804 -0.24(-8.20%)
May 18, 2017 2.880 2.900 2.680 2.900 10,592 +0.00(+0.00%)
May 17, 2017 2.900 2.900 2.790 2.900 4,437 -0.03(-1.02%)
May 16, 2017 3.000 3.000 2.650 2.930 33,922 -0.06(-2.01%)
May 15, 2017 2.800 2.990 2.760 2.990 45,217 +0.18(+6.41%)
May 12, 2017 2.810 2.930 2.810 2.810 4,113 -0.05(-1.75%)
May 11, 2017 2.900 2.990 2.860 2.860 10,430 -0.07(-2.39%)
May 10, 2017 2.930 2.990 2.890 2.930 9,784 -0.05(-1.68%)
May 09, 2017 2.880 2.980 2.880 2.980 21,669 +0.01(+0.34%)
May 08, 2017 2.990 2.990 2.770 2.970 11,355 +0.01(+0.34%)
May 05, 2017 2.990 2.990 2.820 2.960 18,394 -0.01(-0.34%)
May 04, 2017 2.910 2.970 2.910 2.970 12,113 +0.12(+4.21%)
May 03, 2017 2.840 2.940 2.800 2.850 25,722 +0.02(+0.71%)
May 02, 2017 2.700 2.835 2.700 2.830 19,480 +0.17(+6.39%)
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.