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

Quest Resource (NQ: QRHC )

9.600 +0.260 (+2.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 6.860 7.000 6.800 6.900 17,142 +0.02(+0.29%)
Jan 30, 2024 6.800 6.880 6.800 6.880 44,405 -0.01(-0.15%)
Jan 29, 2024 6.800 6.895 6.800 6.890 14,173 +0.08(+1.17%)
Jan 26, 2024 6.990 6.990 6.760 6.810 41,146 -0.10(-1.45%)
Jan 25, 2024 6.830 7.010 6.768 6.910 9,916 -0.09(-1.29%)
Jan 24, 2024 6.920 7.095 6.830 7.000 13,278 +0.14(+2.04%)
Jan 23, 2024 7.097 7.335 6.860 6.860 13,793 -0.26(-3.65%)
Jan 22, 2024 7.070 7.120 7.070 7.120 5,931 +0.25(+3.64%)
Jan 19, 2024 6.660 6.870 6.660 6.870 8,353 +0.13(+1.93%)
Jan 18, 2024 6.860 6.920 6.610 6.740 18,848 -0.11(-1.61%)
Jan 17, 2024 7.080 7.130 6.790 6.850 20,406 -0.35(-4.86%)
Jan 16, 2024 7.240 7.305 6.850 7.200 54,625 -0.05(-0.69%)
Jan 12, 2024 6.870 7.390 6.510 7.250 30,889 +0.39(+5.69%)
Jan 11, 2024 6.930 6.995 6.800 6.860 42,940 -0.12(-1.72%)
Jan 10, 2024 7.150 7.180 6.890 6.980 21,479 -0.25(-3.46%)
Jan 09, 2024 7.120 7.410 7.120 7.230 27,667 +0.01(+0.14%)
Jan 08, 2024 7.250 7.300 7.140 7.220 24,968 -0.13(-1.77%)
Jan 05, 2024 7.320 7.420 7.220 7.350 38,547 -0.09(-1.21%)
Jan 04, 2024 7.240 7.500 7.167 7.440 35,728 +0.20(+2.76%)
Jan 03, 2024 7.137 7.250 7.137 7.240 15,543 -0.04(-0.55%)
Jan 02, 2024 7.290 7.300 7.090 7.280 46,085 -0.05(-0.68%)
Dec 29, 2023 7.300 7.360 7.290 7.330 17,698 +0.00(+0.00%)
Dec 28, 2023 7.270 7.410 7.050 7.330 28,651 +0.00(+0.00%)
Dec 27, 2023 6.990 7.330 6.950 7.330 45,395 +0.28(+3.97%)
Dec 26, 2023 7.030 7.110 6.950 7.050 20,252 +0.09(+1.29%)
Dec 22, 2023 7.010 7.085 6.940 6.960 46,277 -0.08(-1.14%)
Dec 21, 2023 7.030 7.070 7.000 7.040 17,383 +0.01(+0.14%)
Dec 20, 2023 7.060 7.110 6.990 7.030 65,262 -0.01(-0.14%)
Dec 19, 2023 6.990 7.100 6.846 7.040 30,003 +0.04(+0.57%)
Dec 18, 2023 7.130 7.130 6.904 7.000 25,757 -0.08(-1.13%)
Dec 15, 2023 6.990 7.140 6.752 7.080 67,072 +0.08(+1.14%)
Dec 14, 2023 6.510 7.205 6.500 7.000 117,448 +0.50(+7.69%)
Dec 13, 2023 6.160 6.560 6.114 6.500 53,249 +0.45(+7.44%)
Dec 12, 2023 6.100 6.280 6.040 6.050 80,126 -0.08(-1.22%)
Dec 11, 2023 6.300 6.350 6.010 6.125 114,468 -0.07(-1.05%)
Dec 08, 2023 6.285 6.839 6.160 6.190 104,014 -0.06(-0.96%)
Dec 07, 2023 6.700 6.700 6.160 6.250 83,774 -0.43(-6.44%)
Dec 06, 2023 6.920 7.000 6.590 6.680 24,396 -0.27(-3.88%)
Dec 05, 2023 7.000 7.000 6.900 6.950 19,609 -0.05(-0.71%)
Dec 04, 2023 7.100 7.215 6.970 7.000 24,070 -0.17(-2.37%)
Dec 01, 2023 7.000 7.190 6.970 7.170 19,188 +0.09(+1.27%)
Nov 30, 2023 7.280 7.280 7.020 7.080 13,065 -0.13(-1.80%)
Nov 29, 2023 7.310 7.350 7.059 7.210 35,536 -0.03(-0.35%)
Nov 28, 2023 7.290 7.380 7.090 7.235 24,011 -0.01(-0.21%)
Nov 27, 2023 7.360 7.395 7.060 7.250 45,272 -0.11(-1.49%)
Nov 24, 2023 7.280 7.450 7.150 7.360 22,294 +0.12(+1.66%)
Nov 22, 2023 7.350 7.350 7.110 7.240 44,620 -0.02(-0.28%)
Nov 21, 2023 7.380 7.445 7.150 7.260 21,589 -0.06(-0.82%)
Nov 20, 2023 7.320 7.500 7.210 7.320 36,552 +0.06(+0.83%)
Nov 17, 2023 7.120 7.500 7.077 7.260 55,542 +0.14(+1.97%)
Nov 16, 2023 7.180 7.180 6.995 7.120 55,424 +0.02(+0.28%)
Nov 15, 2023 6.340 7.700 6.250 7.100 260,207 -0.49(-6.46%)
Nov 14, 2023 7.500 7.650 7.220 7.590 89,637 +0.14(+1.88%)
Nov 13, 2023 7.340 7.510 7.340 7.450 11,179 +0.04(+0.54%)
Nov 10, 2023 7.415 7.480 7.282 7.410 12,670 -0.06(-0.80%)
Nov 09, 2023 7.410 7.500 7.350 7.470 16,430 +0.12(+1.63%)
Nov 08, 2023 7.400 7.500 7.190 7.350 40,029 -0.05(-0.68%)
Nov 07, 2023 7.490 7.500 7.250 7.400 56,175 -0.01(-0.13%)
Nov 06, 2023 7.450 7.500 7.350 7.410 29,062 +0.00(+0.00%)
Nov 03, 2023 7.355 7.550 7.355 7.410 28,229 -0.09(-1.20%)
Nov 02, 2023 7.110 7.630 7.110 7.500 56,314 +0.45(+6.38%)
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.