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 (%)
Aug 31, 2020 1.940 1.970 1.680 1.940 54,839 +0.03(+1.57%)
Aug 28, 2020 1.950 1.965 1.860 1.910 18,200 -0.04(-2.05%)
Aug 27, 2020 1.970 2.030 1.920 1.950 13,765 -0.04(-1.93%)
Aug 26, 2020 1.990 2.050 1.980 1.988 7,196 -0.03(-1.33%)
Aug 25, 2020 2.049 2.070 1.950 2.015 30,382 -0.00(-0.25%)
Aug 24, 2020 1.950 2.020 1.950 2.020 19,670 +0.12(+6.32%)
Aug 21, 2020 2.100 2.140 1.900 1.900 35,600 -0.13(-6.40%)
Aug 20, 2020 2.000 2.120 1.970 2.030 79,078 -0.02(-0.98%)
Aug 19, 2020 2.020 2.110 2.000 2.050 15,071 +0.00(+0.00%)
Aug 18, 2020 2.180 2.350 2.000 2.050 34,858 -0.15(-6.82%)
Aug 17, 2020 1.960 2.211 1.950 2.200 17,819 +0.20(+10.00%)
Aug 14, 2020 2.070 2.310 1.850 2.000 106,100 -0.00(-0.05%)
Aug 13, 2020 1.880 2.030 1.800 2.001 25,332 +0.00(+0.06%)
Aug 12, 2020 1.960 2.000 1.840 2.000 12,884 -0.00(-0.00%)
Aug 11, 2020 2.120 2.160 1.970 2.000 52,346 -0.05(-2.44%)
Aug 10, 2020 1.750 2.130 1.750 2.050 120,951 +0.45(+28.12%)
Aug 07, 2020 1.590 1.670 1.590 1.600 11,200 -0.03(-1.80%)
Aug 06, 2020 1.500 1.680 1.500 1.629 33,193 +0.15(+10.09%)
Aug 05, 2020 1.340 1.520 1.340 1.480 53,178 +0.13(+9.63%)
Aug 04, 2020 1.380 1.390 1.300 1.350 47,803 -0.04(-2.88%)
Aug 03, 2020 1.420 1.420 1.360 1.390 13,307 -0.03(-2.11%)
Jul 31, 2020 1.400 1.460 1.400 1.420 4,400 -0.05(-3.40%)
Jul 30, 2020 1.420 1.470 1.420 1.470 7,094 +0.05(+3.52%)
Jul 29, 2020 1.395 1.421 1.395 1.420 2,316 +0.06(+4.40%)
Jul 28, 2020 1.395 1.395 1.360 1.360 1,504 -0.02(-1.44%)
Jul 27, 2020 1.360 1.420 1.360 1.380 16,324 -0.02(-1.43%)
Jul 24, 2020 1.490 1.490 1.400 1.400 21,600 -0.02(-1.41%)
Jul 23, 2020 1.470 1.490 1.410 1.420 4,197 -0.00(-0.05%)
Jul 22, 2020 1.445 1.445 1.411 1.421 1,407 -0.00(-0.30%)
Jul 21, 2020 1.410 1.470 1.410 1.425 7,118 -0.00(-0.14%)
Jul 20, 2020 1.480 1.480 1.400 1.427 13,471 -0.07(-4.87%)
Jul 17, 2020 1.380 1.650 1.370 1.500 90,500 +0.09(+6.36%)
Jul 16, 2020 1.350 1.440 1.350 1.410 7,483 +0.07(+5.25%)
Jul 15, 2020 1.300 1.350 1.300 1.340 8,052 +0.01(+0.74%)
Jul 14, 2020 1.310 1.330 1.263 1.330 7,290 -0.00(-0.37%)
Jul 13, 2020 1.320 1.340 1.320 1.335 4,892 +0.00(+0.38%)
Jul 10, 2020 1.330 1.330 1.260 1.330 5,800 +0.03(+2.31%)
Jul 09, 2020 1.350 1.350 1.280 1.300 15,453 -0.05(-3.70%)
Jul 08, 2020 1.340 1.350 1.260 1.350 10,140 +0.06(+4.65%)
Jul 07, 2020 1.325 1.340 1.280 1.290 4,800 -0.05(-3.73%)
Jul 06, 2020 1.340 1.360 1.290 1.340 7,507 +0.02(+1.52%)
Jul 02, 2020 1.260 1.340 1.260 1.320 7,900 -0.02(-1.49%)
Jul 01, 2020 1.340 1.350 1.310 1.340 2,395 -0.01(-0.74%)
Jun 30, 2020 1.330 1.370 1.250 1.350 24,478 -0.03(-2.17%)
Jun 29, 2020 1.260 1.390 1.260 1.380 7,166 +0.09(+6.98%)
Jun 26, 2020 1.420 1.420 1.290 1.290 23,200 -0.10(-7.19%)
Jun 25, 2020 1.381 1.407 1.380 1.390 5,567 -0.03(-2.11%)
Jun 24, 2020 1.390 1.420 1.380 1.420 4,885 -0.02(-1.39%)
Jun 23, 2020 1.390 1.440 1.380 1.440 4,575 +0.04(+2.86%)
Jun 22, 2020 1.440 1.440 1.400 1.400 13,195 -0.04(-2.78%)
Jun 19, 2020 1.420 1.440 1.390 1.440 8,700 +0.04(+2.86%)
Jun 18, 2020 1.390 1.450 1.380 1.400 5,155 -0.06(-4.11%)
Jun 17, 2020 1.490 1.490 1.430 1.460 5,361 -0.02(-1.35%)
Jun 16, 2020 1.420 1.490 1.380 1.480 11,792 +0.00(+0.00%)
Jun 15, 2020 1.390 1.480 1.350 1.480 21,059 +0.07(+4.96%)
Jun 12, 2020 1.460 1.460 1.390 1.410 14,900 +0.00(+0.00%)
Jun 11, 2020 1.460 1.460 1.380 1.410 12,932 -0.09(-6.01%)
Jun 10, 2020 1.510 1.580 1.490 1.500 21,470 -0.08(-5.06%)
Jun 09, 2020 1.590 1.620 1.520 1.580 4,358 -0.02(-1.25%)
Jun 08, 2020 1.600 1.620 1.531 1.600 35,012 +0.04(+2.56%)
Jun 05, 2020 1.515 1.579 1.505 1.560 20,800 +0.09(+6.12%)
Jun 04, 2020 1.370 1.478 1.370 1.470 11,611 +0.04(+2.80%)
Jun 03, 2020 1.340 1.680 1.333 1.430 110,095 +0.10(+7.74%)
Jun 02, 2020 1.320 1.360 1.300 1.327 11,641 -0.01(-0.95%)
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.