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 (%)
Dec 31, 2019 2.210 2.258 2.150 2.180 6,700 -0.07(-3.02%)
Dec 30, 2019 2.210 2.260 2.154 2.248 52,088 +0.01(+0.34%)
Dec 27, 2019 2.326 2.326 2.240 2.240 27,900 -0.09(-4.04%)
Dec 26, 2019 2.250 2.334 2.250 2.334 3,963 +0.07(+3.30%)
Dec 24, 2019 2.280 2.300 2.260 2.260 4,000 -0.04(-1.74%)
Dec 23, 2019 2.310 2.360 2.270 2.300 11,192 -0.03(-1.29%)
Dec 20, 2019 2.400 2.440 2.330 2.330 7,600 +0.00(+0.00%)
Dec 19, 2019 2.410 2.410 2.300 2.330 54,999 -0.11(-4.51%)
Dec 18, 2019 2.420 2.440 2.390 2.440 27,005 +0.04(+1.67%)
Dec 17, 2019 2.420 2.470 2.400 2.400 15,993 +0.00(+0.00%)
Dec 16, 2019 2.500 2.500 2.350 2.400 20,813 -0.04(-1.64%)
Dec 13, 2019 2.460 2.480 2.440 2.440 9,000 -0.03(-1.21%)
Dec 12, 2019 2.480 2.480 2.470 2.470 507 +0.00(+0.00%)
Dec 11, 2019 2.450 2.480 2.450 2.470 3,006 -0.01(-0.40%)
Dec 10, 2019 2.460 2.480 2.460 2.480 909 +0.00(+0.00%)
Dec 09, 2019 2.470 2.480 2.400 2.480 18,682 +0.00(+0.00%)
Dec 06, 2019 2.520 2.540 2.360 2.480 16,500 +0.00(+0.00%)
Dec 05, 2019 2.510 2.530 2.470 2.480 3,634 -0.06(-2.36%)
Dec 04, 2019 2.470 2.560 2.470 2.540 3,866 +0.05(+2.01%)
Dec 03, 2019 2.560 2.560 2.480 2.490 6,003 -0.07(-2.73%)
Dec 02, 2019 2.606 2.606 2.560 2.560 5,115 -0.02(-0.64%)
Nov 29, 2019 2.576 2.576 2.576 60 +0.00(+0.00%)
Nov 27, 2019 2.600 2.600 2.570 2.576 5,400 -0.02(-0.78%)
Nov 26, 2019 2.640 2.650 2.590 2.597 12,273 +0.03(+1.23%)
Nov 25, 2019 2.500 2.600 2.488 2.565 10,269 +0.10(+3.85%)
Nov 22, 2019 2.350 2.470 2.350 2.470 11,600 +0.07(+2.91%)
Nov 21, 2019 2.440 2.450 2.400 2.400 8,173 +0.00(+0.01%)
Nov 20, 2019 2.330 2.410 2.320 2.400 22,935 +0.07(+3.23%)
Nov 19, 2019 2.210 2.350 2.200 2.325 22,620 +0.16(+7.39%)
Nov 18, 2019 2.210 2.210 2.115 2.165 17,583 -0.04(-2.04%)
Nov 15, 2019 2.270 2.334 2.090 2.210 34,500 -0.06(-2.64%)
Nov 14, 2019 2.190 2.293 2.180 2.270 19,462 +0.09(+4.13%)
Nov 13, 2019 2.240 2.240 2.111 2.180 7,084 +0.03(+1.39%)
Nov 12, 2019 2.200 2.200 2.100 2.150 21,293 -0.09(-4.01%)
Nov 11, 2019 2.310 2.310 2.097 2.240 22,927 -0.05(-2.39%)
Nov 08, 2019 2.290 2.312 2.290 2.295 1,400 +0.00(+0.21%)
Nov 07, 2019 2.268 2.292 2.268 2.290 1,822 -0.04(-1.72%)
Nov 06, 2019 2.310 2.350 1.850 2.330 43,720 +0.02(+0.65%)
Nov 05, 2019 2.313 2.370 2.313 2.315 2,570 -0.02(-1.07%)
Nov 04, 2019 2.280 2.350 2.250 2.340 6,901 +0.10(+4.46%)
Nov 01, 2019 2.350 2.360 2.240 2.240 8,700 -0.13(-5.49%)
Oct 31, 2019 2.350 2.370 2.300 2.370 9,594 -0.02(-0.84%)
Oct 30, 2019 2.350 2.400 2.330 2.390 7,880 -0.01(-0.42%)
Oct 29, 2019 2.400 2.400 2.400 2.400 356 +0.00(+0.00%)
Oct 28, 2019 2.450 2.450 2.369 2.400 7,602 +0.02(+0.84%)
Oct 25, 2019 2.390 2.480 2.100 2.380 1,315,500 +0.01(+0.42%)
Oct 24, 2019 2.377 2.395 2.370 2.370 828 -0.09(-3.63%)
Oct 23, 2019 2.459 2.459 2.459 2.459 469 -0.03(-1.23%)
Oct 22, 2019 2.360 2.490 2.360 2.490 5,778 +0.01(+0.31%)
Oct 21, 2019 2.415 2.482 2.415 2.482 6,895 +0.03(+1.31%)
Oct 18, 2019 2.450 2.450 2.450 21 +0.00(+0.00%)
Oct 17, 2019 2.410 2.450 2.410 2.450 789 +0.00(+0.00%)
Oct 16, 2019 2.400 2.450 2.350 2.450 10,345 -0.01(-0.41%)
Oct 15, 2019 2.408 2.470 2.408 2.460 10,117 -0.01(-0.40%)
Oct 14, 2019 2.470 2.470 2.420 2.470 1,700 -0.00(-0.12%)
Oct 11, 2019 2.412 2.473 2.412 2.473 6,700 +0.09(+3.91%)
Oct 10, 2019 2.380 2.380 2.380 2.380 147 -0.08(-3.25%)
Oct 09, 2019 2.450 2.465 2.400 2.460 10,152 -0.02(-0.81%)
Oct 08, 2019 2.470 2.480 2.470 2.480 638 +0.08(+3.33%)
Oct 07, 2019 2.460 2.475 2.350 2.400 53,391 -0.10(-4.00%)
Oct 04, 2019 2.480 2.580 2.450 2.500 16,200 +0.05(+2.04%)
Oct 03, 2019 2.510 2.510 2.420 2.450 18,807 -0.07(-2.78%)
Oct 02, 2019 2.530 2.540 2.520 2.520 3,912 -0.07(-2.70%)
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.