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 (%)
Feb 28, 2023 6.540 6.850 6.513 6.760 11,146 +0.16(+2.42%)
Feb 27, 2023 6.720 6.720 6.600 6.600 11,939 -0.12(-1.79%)
Feb 24, 2023 6.500 6.900 6.420 6.720 16,013 -0.07(-1.03%)
Feb 23, 2023 6.760 7.110 6.550 6.790 97,897 +0.09(+1.34%)
Feb 22, 2023 6.660 6.790 6.500 6.700 9,320 -0.01(-0.15%)
Feb 21, 2023 6.910 6.990 6.700 6.710 20,785 -0.30(-4.28%)
Feb 17, 2023 7.100 7.190 6.960 7.010 18,538 -0.13(-1.82%)
Feb 16, 2023 7.130 7.264 7.060 7.140 13,906 -0.11(-1.52%)
Feb 15, 2023 7.186 7.300 7.105 7.250 16,137 +0.03(+0.42%)
Feb 14, 2023 7.040 7.220 6.950 7.220 20,298 +0.10(+1.40%)
Feb 13, 2023 7.230 7.230 7.035 7.120 17,040 -0.11(-1.52%)
Feb 10, 2023 7.110 7.250 7.050 7.230 29,083 +0.11(+1.54%)
Feb 09, 2023 7.420 7.420 7.080 7.120 68,828 -0.23(-3.13%)
Feb 08, 2023 7.180 7.370 7.140 7.350 19,573 +0.05(+0.68%)
Feb 07, 2023 7.160 7.390 7.160 7.300 27,076 +0.08(+1.11%)
Feb 06, 2023 6.990 7.320 6.770 7.220 103,328 +0.13(+1.83%)
Feb 03, 2023 7.020 7.280 6.900 7.090 42,793 +0.05(+0.71%)
Feb 02, 2023 7.050 7.350 6.910 7.040 87,772 +0.09(+1.29%)
Feb 01, 2023 6.900 7.080 6.765 6.950 64,634 +0.05(+0.72%)
Jan 31, 2023 6.440 6.900 6.440 6.900 31,977 +0.47(+7.31%)
Jan 30, 2023 6.410 6.540 6.300 6.430 36,740 -0.03(-0.46%)
Jan 27, 2023 6.520 6.870 6.415 6.460 33,675 -0.08(-1.22%)
Jan 26, 2023 6.408 6.580 6.408 6.540 88,070 +0.14(+2.19%)
Jan 25, 2023 6.400 6.450 6.230 6.400 32,140 +0.00(+0.00%)
Jan 24, 2023 6.360 6.500 6.248 6.400 16,771 +0.04(+0.63%)
Jan 23, 2023 6.130 6.710 6.127 6.360 29,448 +0.22(+3.58%)
Jan 20, 2023 6.000 6.340 5.820 6.140 27,231 +0.14(+2.33%)
Jan 19, 2023 5.700 6.170 5.700 6.000 47,353 +0.22(+3.81%)
Jan 18, 2023 6.010 6.175 5.750 5.780 21,299 -0.17(-2.86%)
Jan 17, 2023 5.730 6.210 5.690 5.950 53,106 +0.18(+3.12%)
Jan 13, 2023 5.700 5.785 5.610 5.770 38,877 +0.05(+0.87%)
Jan 12, 2023 5.680 5.790 5.600 5.720 39,133 +0.04(+0.70%)
Jan 11, 2023 5.590 5.900 5.580 5.680 67,890 +0.17(+3.09%)
Jan 10, 2023 5.560 5.655 5.330 5.510 65,898 +0.01(+0.18%)
Jan 09, 2023 5.600 5.775 5.500 5.500 86,159 -0.02(-0.36%)
Jan 06, 2023 5.770 5.850 5.510 5.520 76,504 -0.26(-4.50%)
Jan 05, 2023 5.885 5.940 5.761 5.780 33,453 -0.08(-1.37%)
Jan 04, 2023 5.820 5.970 5.710 5.860 67,688 -0.01(-0.17%)
Jan 03, 2023 6.120 6.190 5.830 5.870 29,796 -0.24(-3.93%)
Dec 30, 2022 5.970 6.170 5.910 6.110 22,425 +0.10(+1.66%)
Dec 29, 2022 5.750 6.120 5.660 6.010 70,607 +0.21(+3.62%)
Dec 28, 2022 6.030 6.080 5.800 5.800 43,139 -0.23(-3.81%)
Dec 27, 2022 6.090 6.205 6.010 6.030 23,542 -0.09(-1.47%)
Dec 23, 2022 6.220 6.300 6.110 6.120 36,248 -0.11(-1.77%)
Dec 22, 2022 6.680 6.680 6.110 6.230 29,091 -0.42(-6.32%)
Dec 21, 2022 6.300 6.740 6.260 6.650 130,425 +0.40(+6.40%)
Dec 20, 2022 6.190 6.270 6.150 6.250 50,166 +0.10(+1.63%)
Dec 19, 2022 6.230 6.370 6.100 6.150 62,633 -0.26(-4.06%)
Dec 16, 2022 6.290 6.430 6.230 6.410 48,225 +0.01(+0.16%)
Dec 15, 2022 6.290 6.470 6.290 6.400 22,597 -0.02(-0.31%)
Dec 14, 2022 6.260 6.690 6.260 6.420 107,576 +0.10(+1.58%)
Dec 13, 2022 6.550 6.614 6.270 6.320 99,016 -0.18(-2.77%)
Dec 12, 2022 6.600 6.680 6.350 6.500 106,523 -0.10(-1.52%)
Dec 09, 2022 6.660 6.800 6.546 6.600 68,092 -0.14(-2.08%)
Dec 08, 2022 6.770 6.980 6.740 6.740 53,801 -0.01(-0.15%)
Dec 07, 2022 6.800 7.015 6.750 6.750 46,093 -0.07(-1.03%)
Dec 06, 2022 7.010 7.150 6.810 6.820 31,328 -0.23(-3.26%)
Dec 05, 2022 6.980 7.290 6.950 7.050 39,941 -0.01(-0.14%)
Dec 02, 2022 7.080 7.120 6.910 7.060 37,126 -0.03(-0.42%)
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.