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, 2023 7.200 7.790 7.200 7.780 50,933 +0.62(+8.66%)
Aug 30, 2023 7.490 7.500 7.090 7.160 99,819 -0.25(-3.37%)
Aug 29, 2023 7.500 7.500 7.340 7.410 37,066 -0.09(-1.20%)
Aug 28, 2023 7.420 7.635 7.400 7.500 13,064 +0.06(+0.81%)
Aug 25, 2023 7.570 7.645 7.400 7.440 31,234 -0.28(-3.63%)
Aug 24, 2023 7.660 7.750 7.513 7.720 24,750 -0.03(-0.39%)
Aug 23, 2023 7.520 7.750 7.250 7.750 15,676 +0.31(+4.17%)
Aug 22, 2023 7.480 7.790 7.440 7.440 90,344 -0.08(-1.06%)
Aug 21, 2023 7.290 7.600 7.260 7.520 58,622 +0.21(+2.87%)
Aug 18, 2023 7.250 7.400 7.250 7.310 20,326 +0.06(+0.83%)
Aug 17, 2023 7.400 7.430 7.020 7.250 53,123 -0.12(-1.63%)
Aug 16, 2023 7.480 7.575 7.210 7.370 34,792 -0.05(-0.67%)
Aug 15, 2023 6.940 7.540 6.860 7.420 145,931 +0.71(+10.58%)
Aug 14, 2023 6.880 6.880 6.560 6.710 32,341 -0.24(-3.45%)
Aug 11, 2023 6.942 6.950 6.798 6.950 17,736 +0.00(+0.00%)
Aug 10, 2023 6.890 6.950 6.850 6.950 23,091 +0.13(+1.91%)
Aug 09, 2023 6.790 6.910 6.631 6.820 8,639 +0.02(+0.29%)
Aug 08, 2023 6.800 6.800 6.700 6.800 17,334 -0.01(-0.15%)
Aug 07, 2023 6.850 7.000 6.754 6.810 9,590 -0.09(-1.30%)
Aug 04, 2023 6.790 6.920 6.640 6.900 13,617 +0.18(+2.68%)
Aug 03, 2023 6.570 6.800 6.530 6.720 26,757 +0.13(+1.97%)
Aug 02, 2023 6.500 6.620 6.500 6.590 31,386 -0.02(-0.30%)
Aug 01, 2023 6.620 6.620 6.510 6.610 32,297 -0.01(-0.15%)
Jul 31, 2023 6.850 6.850 6.566 6.620 87,398 -0.36(-5.16%)
Jul 28, 2023 6.620 6.980 6.558 6.980 11,821 +0.33(+4.96%)
Jul 27, 2023 6.840 6.990 6.510 6.650 37,244 -0.30(-4.32%)
Jul 26, 2023 6.840 6.980 6.840 6.950 28,862 +0.11(+1.61%)
Jul 25, 2023 6.850 6.970 6.795 6.840 32,074 -0.03(-0.44%)
Jul 24, 2023 6.930 7.040 6.818 6.870 23,611 +0.01(+0.15%)
Jul 21, 2023 7.010 7.075 6.860 6.860 23,248 -0.16(-2.28%)
Jul 20, 2023 6.960 7.150 6.940 7.020 21,370 +0.05(+0.72%)
Jul 19, 2023 7.420 7.420 6.720 6.970 69,229 -0.51(-6.82%)
Jul 18, 2023 7.460 7.500 7.150 7.480 29,321 +0.01(+0.13%)
Jul 17, 2023 7.440 7.720 7.350 7.470 29,242 +0.09(+1.22%)
Jul 14, 2023 7.440 7.440 7.280 7.380 43,130 -0.12(-1.60%)
Jul 13, 2023 7.500 7.500 7.300 7.500 50,296 +0.02(+0.27%)
Jul 12, 2023 7.140 7.500 6.940 7.480 64,313 +0.36(+5.06%)
Jul 11, 2023 7.110 7.200 6.940 7.120 36,673 +0.06(+0.85%)
Jul 10, 2023 6.900 7.198 6.792 7.060 153,343 +0.23(+3.37%)
Jul 07, 2023 6.550 6.870 6.512 6.830 90,009 +0.21(+3.17%)
Jul 06, 2023 6.270 6.630 6.270 6.620 11,567 +0.25(+3.92%)
Jul 05, 2023 6.650 6.650 6.315 6.370 23,954 -0.27(-4.07%)
Jul 03, 2023 6.600 6.642 6.520 6.640 38,549 +0.12(+1.84%)
Jun 30, 2023 6.480 6.520 6.391 6.520 16,517 +0.05(+0.77%)
Jun 29, 2023 6.350 6.530 6.320 6.470 48,063 +0.22(+3.52%)
Jun 28, 2023 6.220 6.590 6.120 6.250 46,891 +0.10(+1.63%)
Jun 27, 2023 5.980 6.160 5.910 6.150 16,030 +0.15(+2.50%)
Jun 26, 2023 5.980 6.335 5.905 6.000 23,306 -0.03(-0.41%)
Jun 23, 2023 6.019 6.140 5.680 6.025 24,963 +0.17(+2.82%)
Jun 22, 2023 6.050 6.050 5.860 5.860 14,940 -0.19(-3.14%)
Jun 21, 2023 6.100 6.430 6.010 6.050 19,251 -0.28(-4.42%)
Jun 20, 2023 5.720 6.600 5.720 6.330 196,793 +0.57(+9.90%)
Jun 16, 2023 6.070 6.070 5.650 5.760 60,891 +0.01(+0.17%)
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.