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

Quest Resource (NQ: QRHC )

10.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Dec 29, 2017 2.300 2.300 2.300 0 +0.02(+0.88%)
Dec 28, 2017 2.180 2.280 2.160 2.280 34,188 +0.09(+4.11%)
Dec 27, 2017 2.200 2.200 2.160 2.190 24,143 +0.02(+0.92%)
Dec 26, 2017 2.120 2.230 2.120 2.170 53,831 +0.01(+0.46%)
Dec 22, 2017 2.122 2.190 2.122 2.160 23,858 +0.00(+0.00%)
Dec 21, 2017 2.130 2.170 2.110 2.160 28,216 +0.02(+0.93%)
Dec 20, 2017 2.040 2.140 2.040 2.140 12,874 +0.04(+1.90%)
Dec 19, 2017 2.160 2.160 2.080 2.100 10,955 -0.08(-3.67%)
Dec 18, 2017 2.080 2.180 2.035 2.180 15,750 +0.10(+4.81%)
Dec 15, 2017 2.090 2.190 2.060 2.080 78,557 -0.03(-1.42%)
Dec 14, 2017 2.070 2.130 2.020 2.110 96,188 +0.07(+3.43%)
Dec 13, 2017 1.909 2.110 1.909 2.040 46,169 +0.01(+0.49%)
Dec 12, 2017 2.000 2.050 1.965 2.030 10,718 +0.05(+2.53%)
Dec 11, 2017 2.040 1.910 1.980 15,319 +0.01(+0.51%)
Dec 08, 2017 1.930 1.990 1.900 1.970 39,114 +0.02(+1.03%)
Dec 07, 2017 1.992 2.080 1.920 1.950 34,130 -0.05(-2.50%)
Dec 06, 2017 2.110 2.120 1.950 2.000 96,314 -0.08(-3.85%)
Dec 05, 2017 2.090 2.110 2.000 2.080 73,653 +0.01(+0.48%)
Dec 04, 2017 1.990 2.129 1.990 2.070 59,444 +0.06(+2.99%)
Dec 01, 2017 2.020 2.160 1.955 2.010 83,720 +0.01(+0.50%)
Nov 30, 2017 2.010 2.039 1.990 2.000 34,623 +0.06(+3.04%)
Nov 29, 2017 1.980 2.020 1.930 1.941 26,700 -0.02(-0.97%)
Nov 28, 2017 1.946 1.980 1.910 1.960 57,783 +0.02(+1.03%)
Nov 27, 2017 2.030 2.060 1.930 1.940 97,727 -0.06(-3.00%)
Nov 24, 2017 2.190 2.190 1.960 2.000 178,178 -0.15(-6.98%)
Nov 22, 2017 2.020 2.300 2.015 2.150 1,065,627 +0.19(+9.69%)
Nov 21, 2017 1.940 2.050 1.900 1.960 109,606 +0.00(+0.00%)
Nov 20, 2017 2.100 2.100 1.900 1.960 187,086 -0.08(-3.92%)
Nov 17, 2017 1.990 2.042 1.840 2.040 286,233 +0.12(+6.25%)
Nov 16, 2017 2.070 2.210 1.800 1.920 877,070 -0.11(-5.42%)
Nov 15, 2017 1.480 2.910 1.460 2.030 7,088,313 +0.86(+73.50%)
Nov 14, 2017 1.224 1.230 1.110 1.170 61,665 -0.11(-8.59%)
Nov 13, 2017 1.220 1.355 1.220 1.280 16,171 +0.05(+4.07%)
Nov 10, 2017 1.203 1.280 1.200 1.230 17,870 +0.02(+1.66%)
Nov 09, 2017 1.220 1.228 1.166 1.210 13,832 -0.02(-1.63%)
Nov 08, 2017 1.200 1.260 1.200 1.230 32,384 -0.01(-0.81%)
Nov 07, 2017 1.259 1.270 1.225 1.240 13,811 -0.03(-2.44%)
Nov 06, 2017 1.300 1.310 1.210 1.271 10,169 +0.01(+0.87%)
Nov 03, 2017 1.240 1.275 1.230 1.260 27,321 +0.05(+4.13%)
Nov 02, 2017 1.240 1.250 1.143 1.210 32,219 +0.00(+0.00%)
Nov 01, 2017 1.210 1.250 1.208 1.210 3,621 +0.01(+0.83%)
Oct 31, 2017 1.290 1.290 1.080 1.200 76,349 -0.09(-6.98%)
Oct 30, 2017 1.290 1.300 1.260 1.290 22,097 +0.03(+2.39%)
Oct 27, 2017 1.370 1.380 1.240 1.260 16,926 -0.09(-6.67%)
Oct 26, 2017 1.260 1.350 1.260 1.350 35,190 +0.11(+8.87%)
Oct 25, 2017 1.200 1.280 1.196 1.240 22,538 +0.02(+1.63%)
Oct 24, 2017 1.300 1.300 1.200 1.220 27,089 -0.09(-6.86%)
Oct 23, 2017 1.320 1.320 1.250 1.310 12,272 -0.01(-0.76%)
Oct 20, 2017 1.300 1.370 1.170 1.320 62,944 +0.06(+4.76%)
Oct 19, 2017 1.320 1.350 1.260 1.260 10,813 -0.06(-4.55%)
Oct 18, 2017 1.360 1.360 1.320 1.320 4,155 -0.01(-0.75%)
Oct 17, 2017 1.390 1.440 1.330 1.330 9,015 -0.03(-2.21%)
Oct 16, 2017 1.430 1.431 1.301 1.360 19,102 -0.06(-4.06%)
Oct 13, 2017 1.470 1.489 1.370 1.418 15,689 -0.01(-0.87%)
Oct 12, 2017 1.440 1.510 1.400 1.430 42,644 +0.02(+1.52%)
Oct 11, 2017 1.350 1.465 1.320 1.409 21,932 +0.08(+5.91%)
Oct 10, 2017 1.330 1.440 1.251 1.330 30,631 +0.03(+2.31%)
Oct 09, 2017 1.250 1.310 1.250 1.300 30,475 +0.01(+0.78%)
Oct 06, 2017 1.269 1.310 1.210 1.290 25,403 +0.05(+3.65%)
Oct 05, 2017 1.269 1.269 1.203 1.245 15,536 +0.02(+2.02%)
Oct 04, 2017 1.219 1.250 1.200 1.220 5,892 +0.01(+0.83%)
Oct 03, 2017 1.200 1.240 1.198 1.210 32,969 +0.04(+3.42%)
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.