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 (%)
Sep 28, 2018 2.550 2.610 2.550 2.560 70,600 +0.01(+0.39%)
Sep 27, 2018 2.510 2.570 2.481 2.550 15,974 +0.01(+0.39%)
Sep 26, 2018 2.490 2.600 2.490 2.540 15,952 +0.06(+2.42%)
Sep 25, 2018 2.640 2.640 2.480 2.480 26,979 -0.16(-6.06%)
Sep 24, 2018 2.620 2.640 2.530 2.640 21,410 +0.04(+1.54%)
Sep 21, 2018 2.450 2.630 2.430 2.600 144,100 +0.18(+7.44%)
Sep 20, 2018 2.360 2.420 2.350 2.420 15,263 +0.03(+1.26%)
Sep 19, 2018 2.400 2.420 2.390 2.390 6,194 +0.00(+0.00%)
Sep 18, 2018 2.400 2.400 2.350 2.390 25,548 +0.01(+0.42%)
Sep 17, 2018 2.400 2.400 2.370 2.380 15,315 +0.06(+2.59%)
Sep 14, 2018 2.390 2.440 2.320 2.320 16,800 -0.05(-2.11%)
Sep 13, 2018 2.390 2.410 2.240 2.370 22,110 -0.04(-1.66%)
Sep 12, 2018 2.400 2.430 2.379 2.410 5,748 -0.02(-0.82%)
Sep 11, 2018 2.440 2.440 2.380 2.430 9,319 +0.01(+0.41%)
Sep 10, 2018 2.430 2.440 2.399 2.420 16,180 -0.02(-0.82%)
Sep 07, 2018 2.450 2.470 2.430 2.440 15,900 -0.01(-0.41%)
Sep 06, 2018 2.420 2.450 2.340 2.450 2,010 +0.02(+0.82%)
Sep 05, 2018 2.340 2.489 2.337 2.430 52,157 +0.09(+3.85%)
Sep 04, 2018 2.220 2.340 2.220 2.340 34,240 +0.19(+8.84%)
Aug 31, 2018 2.150 2.150 2.150 0 -0.13(-5.70%)
Aug 30, 2018 2.070 2.310 2.061 2.280 85,057 +0.21(+10.14%)
Aug 29, 2018 2.100 2.140 2.070 2.070 19,955 -0.02(-0.96%)
Aug 28, 2018 2.050 2.140 2.050 2.090 8,354 +0.01(+0.48%)
Aug 27, 2018 2.100 2.100 2.063 2.080 6,014 -0.04(-1.89%)
Aug 24, 2018 2.070 2.180 2.000 2.120 24,900 +0.06(+2.91%)
Aug 23, 2018 2.090 2.180 2.060 2.060 10,654 +0.00(+0.00%)
Aug 22, 2018 2.130 2.140 1.960 2.060 30,145 -0.06(-2.83%)
Aug 21, 2018 2.170 2.180 2.120 2.120 6,893 -0.06(-2.75%)
Aug 20, 2018 2.180 2.190 2.130 2.180 66,797 +0.00(+0.00%)
Aug 17, 2018 2.160 2.180 2.120 2.180 25,500 +0.05(+2.35%)
Aug 16, 2018 1.950 2.160 1.940 2.130 58,744 +0.19(+9.79%)
Aug 15, 2018 1.880 1.950 1.790 1.940 121,104 +0.17(+9.60%)
Aug 14, 2018 1.780 1.850 1.770 1.770 35,441 -0.02(-1.12%)
Aug 13, 2018 1.800 1.800 1.790 1.790 3,447 +0.02(+1.13%)
Aug 10, 2018 1.800 1.810 1.770 1.770 1,500 -0.03(-1.67%)
Aug 09, 2018 1.770 1.800 1.770 1.800 1,336 +0.04(+2.27%)
Aug 08, 2018 1.800 1.816 1.760 1.760 36,184 -0.05(-2.76%)
Aug 07, 2018 1.770 1.810 1.770 1.810 5,745 +0.02(+1.12%)
Aug 06, 2018 1.760 1.800 1.760 1.790 6,199 -0.02(-1.10%)
Aug 03, 2018 1.760 1.820 1.760 1.810 8,000 +0.06(+3.43%)
Aug 02, 2018 1.800 1.800 1.750 1.750 19,956 -0.05(-2.78%)
Aug 01, 2018 1.800 1.800 1.750 1.800 26,986 +0.05(+2.86%)
Jul 31, 2018 1.770 1.840 1.750 1.750 14,428 -0.05(-2.78%)
Jul 30, 2018 1.800 1.800 1.750 1.800 5,023 +0.00(+0.00%)
Jul 27, 2018 1.840 1.890 1.800 1.800 66,300 -0.09(-4.76%)
Jul 26, 2018 1.889 1.900 1.840 1.890 2,490 +0.03(+1.61%)
Jul 25, 2018 1.900 1.900 1.840 1.860 9,803 -0.01(-0.80%)
Jul 24, 2018 1.950 1.950 1.850 1.875 18,552 -0.08(-4.34%)
Jul 23, 2018 1.980 1.980 1.910 1.960 5,843 -0.02(-1.01%)
Jul 20, 2018 1.950 1.980 1.901 1.980 1,301 +0.06(+3.13%)
Jul 19, 2018 1.920 1.980 1.919 1.920 5,915 -0.01(-0.52%)
Jul 18, 2018 1.870 1.935 1.870 1.930 35,142 +0.08(+4.32%)
Jul 17, 2018 1.910 1.910 1.850 1.850 3,875 -0.03(-1.60%)
Jul 16, 2018 1.940 1.940 1.880 1.880 3,394 -0.01(-0.53%)
Jul 13, 2018 1.970 1.970 1.850 1.890 15,937 +0.03(+1.61%)
Jul 12, 2018 1.840 1.869 1.840 1.860 12,156 +0.01(+0.54%)
Jul 11, 2018 1.910 1.910 1.848 1.850 29,275 -0.09(-4.64%)
Jul 10, 2018 2.020 2.020 1.900 1.940 27,238 -0.04(-2.02%)
Jul 09, 2018 2.000 2.000 1.980 1.980 18,566 +0.00(+0.00%)
Jul 06, 2018 1.980 1.990 1.961 1.980 1,124 +0.05(+2.59%)
Jul 05, 2018 1.970 1.990 1.920 1.930 13,116 -0.05(-2.53%)
Jul 03, 2018 1.980 1.980 1.980 0 +0.03(+1.79%)
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.