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

Quest Resource (NQ: QRHC )

9.850 -0.270 (-2.67%)
Streaming Delayed Price Updated: 10:31 AM 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, 2022 6.920 6.920 6.250 6.290 33,894 -0.66(-9.53%)
Aug 30, 2022 7.000 7.050 6.691 6.953 48,138 -0.05(-0.67%)
Aug 29, 2022 7.180 7.180 6.900 7.000 62,038 +0.14(+2.04%)
Aug 26, 2022 6.440 6.860 6.440 6.860 42,158 +0.36(+5.54%)
Aug 25, 2022 6.890 6.930 6.470 6.500 104,120 -0.43(-6.20%)
Aug 24, 2022 6.860 7.030 6.760 6.930 33,620 +0.03(+0.43%)
Aug 23, 2022 6.600 7.000 6.600 6.900 55,621 +0.29(+4.39%)
Aug 22, 2022 7.240 7.689 6.180 6.610 224,190 -0.39(-5.57%)
Aug 19, 2022 6.400 7.190 6.320 7.000 238,775 +0.68(+10.76%)
Aug 18, 2022 6.350 6.400 6.007 6.320 47,640 -0.03(-0.47%)
Aug 17, 2022 6.000 6.380 5.820 6.350 92,508 +0.34(+5.66%)
Aug 16, 2022 6.000 6.430 5.630 6.010 158,585 +1.04(+20.93%)
Aug 15, 2022 4.670 4.970 4.490 4.970 44,866 +0.23(+4.85%)
Aug 12, 2022 4.510 4.750 4.510 4.740 9,615 +0.02(+0.42%)
Aug 11, 2022 4.660 4.720 4.510 4.720 7,863 +0.08(+1.72%)
Aug 10, 2022 4.680 4.740 4.600 4.640 12,418 +0.17(+3.80%)
Aug 09, 2022 4.750 4.750 4.470 4.470 7,756 -0.23(-4.89%)
Aug 08, 2022 4.680 4.710 4.620 4.700 14,606 -0.02(-0.42%)
Aug 05, 2022 4.700 4.740 4.510 4.720 13,256 +0.12(+2.61%)
Aug 04, 2022 4.250 4.620 4.141 4.600 28,559 +0.38(+9.00%)
Aug 03, 2022 4.210 4.260 4.200 4.220 19,203 -0.03(-0.71%)
Aug 02, 2022 4.200 4.250 4.080 4.250 18,912 +0.02(+0.47%)
Aug 01, 2022 4.160 4.260 4.045 4.230 6,709 +0.03(+0.71%)
Jul 29, 2022 4.150 4.200 4.082 4.200 8,200 +0.12(+2.94%)
Jul 28, 2022 4.120 4.150 3.980 4.080 11,923 +0.01(+0.25%)
Jul 27, 2022 4.000 4.101 4.000 4.070 16,670 +0.08(+2.01%)
Jul 26, 2022 4.080 4.080 3.940 3.990 29,407 -0.02(-0.50%)
Jul 25, 2022 4.050 4.180 4.000 4.010 26,278 -0.03(-0.74%)
Jul 22, 2022 4.125 4.125 4.030 4.040 18,180 -0.08(-1.94%)
Jul 21, 2022 4.220 4.260 4.060 4.120 30,063 -0.04(-0.96%)
Jul 20, 2022 4.120 4.270 4.120 4.160 14,282 +0.04(+0.97%)
Jul 19, 2022 4.160 4.280 4.110 4.120 32,706 +0.12(+3.00%)
Jul 18, 2022 4.050 4.200 4.000 4.000 11,064 -0.07(-1.72%)
Jul 15, 2022 4.030 4.070 3.990 4.070 4,245 +0.03(+0.74%)
Jul 14, 2022 4.020 4.110 4.000 4.040 10,528 -0.04(-0.98%)
Jul 13, 2022 4.050 4.100 3.960 4.080 17,177 -0.02(-0.49%)
Jul 12, 2022 4.000 4.190 3.930 4.100 23,588 +0.13(+3.27%)
Jul 11, 2022 4.100 4.220 3.960 3.970 17,981 -0.13(-3.17%)
Jul 08, 2022 4.090 4.120 4.030 4.100 8,381 +0.01(+0.24%)
Jul 07, 2022 4.070 4.220 4.010 4.090 10,315 +0.06(+1.49%)
Jul 06, 2022 3.980 4.130 3.950 4.030 16,024 +0.03(+0.75%)
Jul 05, 2022 4.250 4.250 3.900 4.000 38,296 -0.09(-2.20%)
Jul 01, 2022 4.060 4.180 4.060 4.090 34,524 +0.00(+0.00%)
Jun 30, 2022 3.930 4.090 3.900 4.090 28,361 +0.12(+3.02%)
Jun 29, 2022 4.050 4.070 3.960 3.970 8,661 -0.11(-2.70%)
Jun 28, 2022 4.230 4.230 3.900 4.080 40,542 +0.05(+1.24%)
Jun 27, 2022 4.030 4.071 3.950 4.030 19,857 +0.08(+2.03%)
Jun 24, 2022 3.990 4.030 3.929 3.950 29,030 +0.03(+0.77%)
Jun 23, 2022 3.930 3.990 3.900 3.920 24,692 -0.01(-0.25%)
Jun 22, 2022 3.990 4.080 3.880 3.930 29,485 -0.07(-1.75%)
Jun 21, 2022 3.600 4.070 3.600 4.000 100,328 +0.35(+9.59%)
Jun 17, 2022 3.790 4.000 3.600 3.650 20,059 -0.05(-1.35%)
Jun 16, 2022 3.900 4.010 3.700 3.700 17,489 -0.26(-6.57%)
Jun 15, 2022 4.035 4.040 3.920 3.960 22,852 +0.11(+2.86%)
Jun 14, 2022 3.800 3.875 3.720 3.850 21,498 +0.05(+1.32%)
Jun 13, 2022 4.130 4.220 3.670 3.800 53,526 -0.46(-10.80%)
Jun 10, 2022 4.400 4.800 4.180 4.260 95,195 -0.10(-2.29%)
Jun 09, 2022 4.577 4.577 4.300 4.360 12,198 -0.22(-4.80%)
Jun 08, 2022 4.700 4.720 4.560 4.580 12,861 -0.09(-1.93%)
Jun 07, 2022 4.390 4.800 4.360 4.670 54,052 +0.27(+6.14%)
Jun 06, 2022 4.400 4.410 4.310 4.400 15,599 +0.01(+0.23%)
Jun 03, 2022 4.390 4.428 4.280 4.390 45,652 -0.01(-0.23%)
Jun 02, 2022 4.320 4.530 4.320 4.400 68,277 +0.08(+1.85%)
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.