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, 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%)
Jul 02, 2018 1.911 1.945 1.911 1.945 866 +0.01(+0.27%)
Jun 29, 2018 1.995 1.995 1.917 1.940 8,981 -0.05(-2.51%)
Jun 28, 2018 2.040 2.049 1.990 1.990 7,958 -0.04(-1.97%)
Jun 27, 2018 2.000 2.030 2.000 2.030 5,334 +0.03(+1.50%)
Jun 26, 2018 1.990 2.000 1.988 2.000 5,003 +0.00(+0.00%)
Jun 25, 2018 1.990 2.000 1.990 2.000 10,917 +0.02(+1.01%)
Jun 22, 2018 1.950 1.980 1.936 1.980 10,087 +0.08(+4.21%)
Jun 21, 2018 1.960 1.990 1.900 1.900 6,597 -0.03(-1.55%)
Jun 20, 2018 1.900 1.960 1.900 1.930 6,477 +0.03(+1.58%)
Jun 19, 2018 1.890 1.940 1.881 1.900 9,787 +0.01(+0.53%)
Jun 18, 2018 1.870 1.920 1.860 1.890 3,047 -0.02(-1.05%)
Jun 15, 2018 1.890 1.810 1.910 31,237 +0.02(+1.06%)
Jun 14, 2018 1.880 1.930 1.840 1.890 14,064 +0.00(+0.00%)
Jun 13, 2018 1.950 1.970 1.840 1.890 42,710 -0.06(-3.08%)
Jun 12, 2018 1.946 1.980 1.881 1.950 11,037 +0.03(+1.56%)
Jun 11, 2018 1.990 2.000 1.870 1.920 7,994 -0.06(-3.03%)
Jun 08, 2018 2.020 2.020 1.980 1.980 17,253 -0.04(-1.98%)
Jun 07, 2018 2.010 2.020 2.007 2.020 8,180 +0.02(+1.00%)
Jun 06, 2018 1.930 2.010 1.930 2.000 9,628 +0.05(+2.56%)
Jun 05, 2018 1.920 1.950 1.900 1.950 195,819 +0.02(+1.04%)
Jun 04, 2018 1.980 1.990 1.922 1.930 4,853 -0.06(-3.02%)
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.