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 (%)
Mar 29, 2019 1.650 1.703 1.650 1.650 11,400 -0.04(-2.37%)
Mar 28, 2019 1.660 1.703 1.638 1.690 6,721 +0.02(+1.20%)
Mar 27, 2019 1.671 1.690 1.638 1.670 3,979 -0.05(-2.91%)
Mar 26, 2019 1.770 1.770 1.690 1.720 5,383 -0.05(-2.82%)
Mar 25, 2019 1.640 1.770 1.640 1.770 18,355 +0.02(+1.14%)
Mar 22, 2019 1.770 1.800 1.600 1.750 88,800 -0.02(-1.13%)
Mar 21, 2019 1.810 1.870 1.770 1.770 5,016 -0.02(-1.06%)
Mar 20, 2019 1.680 1.930 1.680 1.789 31,095 +0.11(+6.48%)
Mar 19, 2019 1.700 1.800 1.650 1.680 36,160 -0.02(-1.18%)
Mar 18, 2019 1.680 1.700 1.660 1.700 12,446 +0.01(+0.87%)
Mar 15, 2019 1.680 1.760 1.644 1.685 22,700 +0.01(+0.32%)
Mar 14, 2019 1.600 1.680 1.570 1.680 19,248 +0.12(+7.69%)
Mar 13, 2019 1.580 1.580 1.560 1.560 7,436 +0.01(+0.65%)
Mar 12, 2019 1.590 1.600 1.540 1.550 12,365 +0.00(+0.00%)
Mar 11, 2019 1.520 1.550 1.520 1.550 1,396 +0.05(+3.11%)
Mar 08, 2019 1.540 1.540 1.503 1.503 2,900 -0.04(-2.39%)
Mar 07, 2019 1.580 1.580 1.540 1.540 6,648 -0.06(-3.75%)
Mar 06, 2019 1.605 1.620 1.600 1.600 10,424 +0.00(+0.01%)
Mar 05, 2019 1.626 1.630 1.594 1.600 5,451 -0.04(-2.17%)
Mar 04, 2019 1.530 1.639 1.530 1.635 17,015 +0.13(+8.30%)
Mar 01, 2019 1.610 1.610 1.510 1.510 5,600 -0.07(-4.43%)
Feb 28, 2019 1.590 1.620 1.500 1.580 2,863 +0.03(+2.09%)
Feb 27, 2019 1.585 1.585 1.548 1.548 13,682 -0.02(-1.43%)
Feb 26, 2019 1.540 1.592 1.540 1.570 16,711 -0.01(-0.63%)
Feb 25, 2019 1.620 1.630 1.578 1.580 6,896 -0.04(-2.47%)
Feb 22, 2019 1.580 1.670 1.580 1.620 14,500 +0.05(+3.30%)
Feb 21, 2019 1.560 1.570 1.530 1.568 14,080 +0.01(+0.53%)
Feb 20, 2019 1.582 1.582 1.560 1.560 27,035 +0.00(+0.00%)
Feb 19, 2019 1.590 1.590 1.500 1.560 34,782 +0.00(+0.00%)
Feb 15, 2019 1.520 1.680 1.510 1.560 47,000 +0.06(+4.00%)
Feb 14, 2019 1.500 1.530 1.500 1.500 7,848 -0.03(-1.96%)
Feb 13, 2019 1.510 1.530 1.507 1.530 11,167 +0.03(+1.90%)
Feb 12, 2019 1.510 1.524 1.502 1.502 7,255 +0.00(+0.10%)
Feb 11, 2019 1.480 1.530 1.480 1.500 21,902 +0.01(+0.67%)
Feb 08, 2019 1.500 1.500 1.490 1.490 600 -0.03(-2.15%)
Feb 07, 2019 1.492 1.523 1.492 1.523 9,110 +0.01(+0.84%)
Feb 06, 2019 1.510 1.510 1.490 1.510 21,577 +0.02(+1.34%)
Feb 05, 2019 1.529 1.530 1.490 1.490 1,771 +0.01(+0.68%)
Feb 04, 2019 1.470 1.512 1.470 1.480 7,483 -0.02(-1.00%)
Feb 01, 2019 1.530 1.530 1.495 1.495 9,500 -0.03(-2.26%)
Jan 31, 2019 1.451 1.530 1.450 1.530 3,762 +0.03(+1.97%)
Jan 30, 2019 1.480 1.542 1.440 1.500 9,812 +0.02(+1.69%)
Jan 29, 2019 1.534 1.534 1.475 1.475 677 -0.00(-0.34%)
Jan 28, 2019 1.480 1.490 1.460 1.480 3,965 -0.04(-2.57%)
Jan 25, 2019 1.470 1.519 1.465 1.519 2,100 +0.06(+4.04%)
Jan 24, 2019 1.464 1.464 1.460 1.460 1,332 -0.05(-3.31%)
Jan 23, 2019 1.530 1.530 1.510 1.510 1,507 +0.00(+0.00%)
Jan 22, 2019 1.610 1.620 1.510 1.510 10,232 -0.09(-5.63%)
Jan 18, 2019 1.550 1.600 1.540 1.600 3,100 +0.02(+1.27%)
Jan 17, 2019 1.590 1.600 1.565 1.580 1,880 +0.02(+1.28%)
Jan 16, 2019 1.535 1.620 1.535 1.560 6,700 +0.01(+0.65%)
Jan 15, 2019 1.600 1.600 1.528 1.550 5,750 -0.06(-3.73%)
Jan 14, 2019 1.562 1.630 1.562 1.610 30,715 +0.12(+8.05%)
Jan 11, 2019 1.490 1.510 1.480 1.490 6,100 +0.01(+0.68%)
Jan 10, 2019 1.470 1.576 1.450 1.480 4,559 -0.06(-4.21%)
Jan 09, 2019 1.530 1.636 1.520 1.545 10,387 +0.06(+3.70%)
Jan 08, 2019 1.580 1.672 1.420 1.490 25,110 -0.04(-2.62%)
Jan 07, 2019 1.550 1.550 1.530 1.530 3,684 -0.02(-1.29%)
Jan 04, 2019 1.520 1.600 1.450 1.550 22,200 +0.04(+2.47%)
Jan 03, 2019 1.400 1.520 1.400 1.513 25,001 +0.11(+8.04%)
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.