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

Quest Resource (NQ: QRHC )

10.12 UNCHANGED
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, 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%)
Jan 02, 2019 1.350 1.400 1.280 1.400 9,888 +0.04(+2.94%)
Dec 31, 2018 1.350 1.370 1.350 1.360 22,100 +0.05(+3.82%)
Dec 28, 2018 1.270 1.320 1.260 1.310 22,700 +0.03(+2.34%)
Dec 27, 2018 1.350 1.350 1.260 1.280 44,087 -0.10(-7.25%)
Dec 26, 2018 1.420 1.420 1.380 1.380 1,407 -0.04(-2.82%)
Dec 24, 2018 1.400 1.420 1.380 1.420 4,200 +0.04(+2.90%)
Dec 21, 2018 1.350 1.400 1.350 1.380 6,600 +0.02(+1.47%)
Dec 20, 2018 1.380 1.400 1.350 1.360 25,533 +0.00(+0.00%)
Dec 19, 2018 1.390 1.405 1.360 1.360 39,669 -0.03(-2.16%)
Dec 18, 2018 1.360 1.410 1.360 1.390 18,120 +0.03(+2.21%)
Dec 17, 2018 1.321 1.410 1.321 1.360 5,825 -0.04(-2.86%)
Dec 14, 2018 1.410 1.430 1.340 1.400 52,100 -0.03(-2.10%)
Dec 13, 2018 1.390 1.430 1.360 1.430 15,095 +0.03(+2.14%)
Dec 12, 2018 1.360 1.430 1.320 1.400 57,880 +0.00(+0.00%)
Dec 11, 2018 1.370 1.470 1.330 1.400 39,420 +0.03(+2.19%)
Dec 10, 2018 1.330 1.430 1.320 1.370 17,748 +0.05(+3.79%)
Dec 07, 2018 1.340 1.360 1.280 1.320 24,300 -0.03(-2.22%)
Dec 06, 2018 1.350 1.470 1.350 1.350 5,482 -0.03(-2.17%)
Dec 04, 2018 1.400 1.400 1.350 1.380 68,500 +0.02(+1.47%)
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.