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 (%)
Nov 30, 2016 2.000 2.000 1.910 1.980 8,319 +0.02(+1.02%)
Nov 29, 2016 1.900 1.980 1.900 1.960 1,323 +0.02(+1.03%)
Nov 28, 2016 2.007 2.030 1.860 1.940 22,056 -0.04(-2.02%)
Nov 25, 2016 2.060 2.060 1.910 1.980 12,687 +0.02(+1.02%)
Nov 23, 2016 1.960 1.960 1.960 0 -0.15(-7.11%)
Nov 22, 2016 2.117 2.240 1.930 2.110 54,647 +0.10(+4.98%)
Nov 21, 2016 2.130 2.340 1.980 2.010 55,106 +0.04(+2.03%)
Nov 18, 2016 1.790 2.150 1.790 1.970 58,130 +0.18(+10.06%)
Nov 17, 2016 1.790 1.790 1.750 1.790 3,133 +0.00(+0.00%)
Nov 16, 2016 1.700 1.790 1.700 1.790 1,171 +0.18(+11.18%)
Nov 15, 2016 1.650 1.750 1.610 1.610 4,007 -0.05(-3.01%)
Nov 14, 2016 1.650 1.770 1.650 1.660 4,961 +0.00(+0.00%)
Nov 11, 2016 1.790 1.800 1.660 1.660 57,746 -0.14(-7.78%)
Nov 10, 2016 1.800 1.790 1.800 5,732 +0.01(+0.56%)
Nov 09, 2016 1.770 1.800 1.660 1.790 71,569 +0.05(+2.87%)
Nov 08, 2016 1.700 1.800 1.660 1.740 44,383 +0.07(+4.19%)
Nov 07, 2016 1.685 1.700 1.650 1.670 11,341 +0.03(+1.83%)
Nov 04, 2016 1.610 1.760 1.610 1.640 2,045 -0.03(-1.80%)
Nov 03, 2016 1.710 1.780 1.670 1.670 8,835 -0.11(-6.18%)
Nov 02, 2016 1.720 1.790 1.690 1.780 942 +0.09(+5.08%)
Nov 01, 2016 1.694 1.694 1.694 1.694 128 -0.02(-0.94%)
Oct 31, 2016 1.647 1.720 1.647 1.710 16,872 +0.06(+3.64%)
Oct 28, 2016 1.770 1.770 1.600 1.650 24,505 -0.13(-7.30%)
Oct 27, 2016 1.880 1.910 1.780 1.780 16,406 -0.16(-8.11%)
Oct 26, 2016 1.950 1.960 1.804 1.937 24,706 +0.09(+4.70%)
Oct 25, 2016 1.970 2.000 1.821 1.850 73,226 -0.08(-4.14%)
Oct 24, 2016 1.924 2.050 1.920 1.930 9,126 -0.01(-0.52%)
Oct 21, 2016 1.990 2.000 1.920 1.940 31,028 -0.10(-4.90%)
Oct 20, 2016 2.140 2.150 2.030 2.040 19,032 -0.04(-2.14%)
Oct 19, 2016 2.150 2.160 2.040 2.085 87,868 -0.07(-3.04%)
Oct 18, 2016 2.160 2.280 2.060 2.150 44,840 -0.08(-3.59%)
Oct 17, 2016 2.315 2.340 2.202 2.230 17,406 -0.05(-2.19%)
Oct 14, 2016 2.290 2.290 2.200 2.280 22,440 +0.00(+0.00%)
Oct 13, 2016 2.280 2.320 2.250 2.280 11,818 +0.00(+0.00%)
Oct 12, 2016 2.205 2.300 2.205 2.280 10,661 +0.06(+2.70%)
Oct 11, 2016 2.150 2.270 2.150 2.220 36,871 +0.09(+4.23%)
Oct 10, 2016 2.130 2.139 2.130 2.130 1,115 +0.04(+1.91%)
Oct 07, 2016 2.090 2.090 2.060 2.090 10,521 +0.07(+3.46%)
Oct 06, 2016 2.150 2.160 2.020 2.020 13,655 -0.05(-2.41%)
Oct 05, 2016 2.080 2.170 2.070 2.070 6,534 +0.02(+0.98%)
Oct 04, 2016 2.090 2.110 2.050 2.050 10,109 +0.03(+1.49%)
Oct 03, 2016 2.020 2.020 2.020 2.020 0 +0.00(+0.00%)
Sep 30, 2016 2.070 2.070 2.010 2.020 13,777 +0.03(+1.51%)
Sep 29, 2016 2.030 2.030 1.980 1.990 3,056 -0.01(-0.70%)
Sep 28, 2016 2.080 2.100 1.900 2.004 18,817 -0.10(-4.60%)
Sep 27, 2016 2.098 2.140 2.068 2.101 3,350 +0.05(+2.47%)
Sep 26, 2016 2.150 2.190 2.040 2.050 15,265 -0.14(-6.39%)
Sep 23, 2016 2.200 2.240 2.190 2.190 10,886 +0.04(+1.86%)
Sep 22, 2016 2.180 2.210 2.150 2.150 4,718 +0.04(+1.89%)
Sep 21, 2016 2.149 2.220 2.110 2.110 27,261 -0.08(-3.65%)
Sep 20, 2016 2.270 2.270 2.190 2.190 2,964 +0.01(+0.46%)
Sep 19, 2016 2.220 2.330 2.180 2.180 12,895 -0.10(-4.39%)
Sep 16, 2016 2.435 2.440 2.190 2.280 104,892 -0.11(-4.60%)
Sep 15, 2016 2.160 2.450 2.160 2.390 21,424 +0.20(+9.13%)
Sep 14, 2016 2.150 2.190 2.070 2.190 48,994 +0.04(+1.86%)
Sep 13, 2016 2.160 2.200 2.060 2.150 8,283 -0.06(-2.71%)
Sep 12, 2016 2.190 2.300 2.190 2.210 14,889 +0.02(+0.91%)
Sep 09, 2016 2.390 2.450 2.120 2.190 52,194 -0.11(-4.78%)
Sep 08, 2016 2.180 2.390 2.180 2.300 11,561 +0.08(+3.60%)
Sep 07, 2016 2.140 2.270 2.081 2.220 16,353 +0.05(+2.30%)
Sep 06, 2016 2.270 2.270 2.120 2.170 2,178 -0.05(-2.25%)
Sep 02, 2016 2.110 2.220 2.220 2.220 32,200 +0.03(+1.37%)
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.