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

Quest Resource (NQ: QRHC )

10.12 -0.13 (-1.27%)
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 31, 2020 2.310 2.310 2.310 80,697 -0.06(-2.53%)
Dec 30, 2020 2.190 2.400 2.120 2.370 80,697 +0.20(+9.22%)
Dec 29, 2020 2.200 2.360 2.165 2.170 79,979 -0.03(-1.36%)
Dec 28, 2020 1.970 2.940 1.960 2.200 793,714 +0.19(+9.45%)
Dec 24, 2020 2.000 2.010 1.970 2.010 32,100 +0.04(+2.03%)
Dec 23, 2020 1.920 2.000 1.880 1.970 63,720 +0.06(+3.14%)
Dec 22, 2020 1.920 1.940 1.900 1.910 22,152 +0.01(+0.53%)
Dec 21, 2020 1.900 1.940 1.900 1.900 106,040 +0.00(+0.00%)
Dec 18, 2020 1.920 1.970 1.900 1.900 49,700 -0.02(-1.04%)
Dec 17, 2020 1.940 1.978 1.910 1.920 29,015 -0.02(-1.03%)
Dec 16, 2020 1.940 1.970 1.940 1.940 26,481 -0.02(-1.02%)
Dec 15, 2020 1.980 1.985 1.950 1.960 27,341 -0.01(-0.51%)
Dec 14, 2020 2.030 2.030 1.950 1.970 37,220 -0.04(-1.99%)
Dec 11, 2020 1.980 2.030 1.980 2.010 8,700 +0.01(+0.50%)
Dec 10, 2020 2.040 2.040 2.000 2.000 4,650 +0.00(+0.00%)
Dec 09, 2020 2.050 2.050 1.990 2.000 32,632 -0.04(-1.96%)
Dec 08, 2020 2.040 2.110 2.010 2.040 150,602 -0.00(-0.05%)
Dec 07, 2020 2.010 2.060 2.010 2.041 13,845 -0.02(-0.92%)
Dec 04, 2020 2.050 2.100 2.020 2.060 24,700 +0.02(+0.98%)
Dec 03, 2020 2.020 2.050 2.000 2.040 23,820 +0.02(+0.99%)
Dec 02, 2020 2.010 2.041 2.010 2.020 13,371 +0.00(+0.00%)
Dec 01, 2020 2.010 2.050 2.004 2.020 11,512 -0.01(-0.49%)
Nov 30, 2020 2.021 2.060 2.020 2.030 7,484 +0.00(+0.00%)
Nov 27, 2020 2.050 2.050 1.980 2.030 19,500 +0.00(+0.00%)
Nov 25, 2020 1.940 2.080 1.940 2.030 13,100 +0.05(+2.53%)
Nov 24, 2020 2.010 2.030 1.950 1.980 23,518 +0.01(+0.51%)
Nov 23, 2020 1.890 1.970 1.860 1.970 16,781 +0.09(+4.79%)
Nov 20, 2020 1.920 1.940 1.860 1.880 13,800 -0.01(-0.53%)
Nov 19, 2020 1.910 1.910 1.860 1.890 20,970 -0.02(-1.05%)
Nov 18, 2020 1.880 1.978 1.880 1.910 16,271 +0.01(+0.53%)
Nov 17, 2020 1.900 1.960 1.880 1.900 35,844 -0.03(-1.55%)
Nov 16, 2020 2.030 2.050 1.930 1.930 34,565 -0.07(-3.49%)
Nov 13, 2020 1.990 2.010 1.970 2.000 26,600 +0.04(+2.03%)
Nov 12, 2020 1.950 1.989 1.950 1.960 5,654 +0.01(+0.51%)
Nov 11, 2020 1.890 1.950 1.890 1.950 9,302 +0.04(+2.09%)
Nov 10, 2020 1.870 1.930 1.870 1.910 42,016 +0.04(+2.14%)
Nov 09, 2020 1.850 1.910 1.830 1.870 17,702 +0.03(+1.44%)
Nov 06, 2020 1.850 1.879 1.800 1.843 19,300 -0.02(-0.89%)
Nov 05, 2020 1.840 1.900 1.840 1.860 10,785 +0.00(+0.00%)
Nov 04, 2020 1.850 1.860 1.810 1.860 3,711 +0.01(+0.54%)
Nov 03, 2020 1.810 1.860 1.790 1.850 18,404 +0.02(+1.32%)
Nov 02, 2020 1.850 1.880 1.820 1.826 16,743 -0.03(-1.83%)
Oct 30, 2020 1.889 1.889 1.850 1.860 3,500 -0.04(-2.11%)
Oct 29, 2020 1.880 1.940 1.850 1.900 10,303 +0.03(+1.60%)
Oct 28, 2020 1.928 1.935 1.810 1.870 42,930 -0.10(-5.08%)
Oct 27, 2020 2.000 2.000 1.930 1.970 9,976 +0.04(+2.07%)
Oct 26, 2020 1.950 2.020 1.920 1.930 36,602 -0.09(-4.46%)
Oct 23, 2020 2.100 2.100 2.020 2.020 21,900 -0.01(-0.49%)
Oct 22, 2020 2.090 2.110 2.020 2.030 37,286 -0.05(-2.40%)
Oct 21, 2020 2.170 2.170 2.040 2.080 47,461 +0.01(+0.48%)
Oct 20, 2020 2.010 2.360 2.010 2.070 298,123 +0.11(+5.58%)
Oct 19, 2020 1.980 1.990 1.910 1.961 20,294 -0.05(-2.46%)
Oct 16, 2020 2.050 2.050 2.000 2.010 13,600 -0.01(-0.50%)
Oct 15, 2020 2.100 2.100 2.000 2.020 28,892 -0.08(-3.81%)
Oct 14, 2020 2.090 2.116 2.090 2.100 34,783 +0.01(+0.48%)
Oct 13, 2020 2.070 2.110 2.040 2.090 95,137 +0.04(+1.95%)
Oct 12, 2020 1.970 2.090 1.900 2.050 196,076 +0.09(+4.59%)
Oct 09, 2020 2.032 2.032 1.930 1.960 18,400 -0.07(-3.45%)
Oct 08, 2020 2.020 2.040 2.000 2.030 5,060 -0.01(-0.49%)
Oct 07, 2020 2.040 2.040 1.970 2.040 23,420 +0.03(+1.49%)
Oct 06, 2020 1.980 2.040 1.980 2.010 17,335 +0.06(+3.08%)
Oct 05, 2020 1.950 2.000 1.934 1.950 10,752 +0.02(+1.04%)
Oct 02, 2020 1.900 1.930 1.900 1.930 1,700 +0.00(+0.00%)
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.