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

Quest Resource (NQ: QRHC )

10.00 +0.17 (+1.73%)
Streaming Delayed Price Updated: 2:39 PM EDT, May 13, 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 (%)
Jun 28, 2019 2.800 2.810 2.690 2.770 26,800 -0.02(-0.72%)
Jun 27, 2019 2.800 2.800 2.743 2.790 11,888 +0.00(+0.00%)
Jun 26, 2019 2.800 2.850 2.710 2.790 19,802 -0.01(-0.36%)
Jun 25, 2019 2.700 2.800 2.620 2.800 46,347 +0.14(+5.26%)
Jun 24, 2019 2.469 2.660 2.412 2.660 35,105 +0.26(+10.83%)
Jun 21, 2019 2.280 2.400 2.260 2.400 14,100 +0.00(+0.00%)
Jun 20, 2019 2.400 2.400 2.300 2.400 10,642 +0.00(+0.00%)
Jun 19, 2019 2.450 2.470 2.320 2.400 10,231 -0.06(-2.44%)
Jun 18, 2019 2.490 2.490 2.110 2.460 17,705 -0.03(-1.20%)
Jun 17, 2019 2.560 2.600 2.472 2.490 19,103 -0.17(-6.39%)
Jun 14, 2019 2.680 2.690 2.640 2.660 1,600 +0.09(+3.50%)
Jun 13, 2019 2.500 2.640 2.500 2.570 13,117 +0.05(+1.98%)
Jun 12, 2019 2.600 2.690 2.520 2.520 18,155 -0.08(-3.08%)
Jun 11, 2019 2.675 2.702 2.600 2.600 9,636 +0.06(+2.36%)
Jun 10, 2019 2.520 2.700 2.520 2.540 20,569 +0.02(+0.79%)
Jun 07, 2019 2.650 2.650 2.500 2.520 18,400 -0.14(-5.26%)
Jun 06, 2019 2.710 2.722 2.650 2.660 8,596 +0.02(+0.76%)
Jun 05, 2019 2.630 2.860 2.603 2.640 26,167 -0.01(-0.38%)
Jun 04, 2019 2.580 2.702 2.580 2.650 15,049 +0.06(+2.32%)
Jun 03, 2019 2.550 2.640 2.373 2.590 16,528 +0.02(+0.78%)
May 31, 2019 2.640 2.640 2.350 2.570 19,200 -0.14(-5.03%)
May 30, 2019 2.810 2.843 2.650 2.706 27,994 -0.15(-5.38%)
May 29, 2019 2.900 2.950 2.860 2.860 19,924 -0.07(-2.39%)
May 28, 2019 2.890 3.000 2.890 2.930 66,356 +0.04(+1.38%)
May 24, 2019 2.790 3.100 2.775 2.890 141,100 +0.09(+3.21%)
May 23, 2019 2.770 2.800 2.600 2.800 112,272 +0.07(+2.56%)
May 22, 2019 2.480 2.777 2.447 2.730 63,544 +0.33(+13.75%)
May 21, 2019 2.391 2.447 2.350 2.400 15,196 -0.05(-2.04%)
May 20, 2019 2.480 2.560 2.370 2.450 8,582 +0.00(+0.00%)
May 17, 2019 2.390 2.570 2.390 2.450 27,300 +0.10(+4.26%)
May 16, 2019 2.132 2.480 2.132 2.350 83,692 +0.23(+10.85%)
May 15, 2019 2.150 2.190 2.077 2.120 7,521 +0.00(+0.00%)
May 14, 2019 2.060 2.170 2.055 2.120 2,150 +0.07(+3.41%)
May 13, 2019 2.120 2.180 2.050 2.050 8,924 -0.04(-1.92%)
May 10, 2019 2.078 2.130 2.051 2.090 3,000 -0.01(-0.47%)
May 09, 2019 2.120 2.140 2.020 2.100 16,797 -0.10(-4.55%)
May 08, 2019 2.140 2.200 2.050 2.200 13,293 +0.09(+4.27%)
May 07, 2019 2.200 2.200 2.090 2.110 6,451 -0.04(-1.86%)
May 06, 2019 2.070 2.200 2.070 2.150 14,727 +0.05(+2.38%)
May 03, 2019 2.200 2.230 2.100 2.100 6,800 -0.10(-4.55%)
May 02, 2019 2.100 2.200 2.090 2.200 10,365 +0.09(+4.24%)
May 01, 2019 2.100 2.345 2.090 2.111 19,251 +0.02(+0.98%)
Apr 30, 2019 2.070 2.110 2.070 2.090 10,906 -0.02(-0.95%)
Apr 29, 2019 2.050 2.110 2.030 2.110 40,358 +0.02(+0.96%)
Apr 26, 2019 2.086 2.090 2.036 2.090 7,100 +0.01(+0.48%)
Apr 25, 2019 2.080 2.100 2.040 2.080 28,904 +0.00(+0.00%)
Apr 24, 2019 2.010 2.130 2.000 2.080 19,714 +0.08(+4.00%)
Apr 23, 2019 1.990 2.000 1.970 2.000 25,169 -0.03(-1.48%)
Apr 22, 2019 1.930 2.030 1.910 2.030 39,805 +0.12(+6.28%)
Apr 18, 2019 1.910 2.000 1.910 1.910 12,700 +0.04(+2.14%)
Apr 17, 2019 2.080 2.090 1.870 1.870 22,084 -0.18(-8.78%)
Apr 16, 2019 2.000 2.120 1.950 2.050 21,998 +0.10(+5.13%)
Apr 15, 2019 1.850 1.980 1.810 1.950 120,761 +0.10(+5.41%)
Apr 12, 2019 1.850 1.850 1.810 1.850 53,500 +0.00(+0.00%)
Apr 11, 2019 1.730 1.900 1.725 1.850 54,581 +0.15(+8.82%)
Apr 10, 2019 1.710 1.770 1.700 1.700 26,543 -0.05(-2.86%)
Apr 09, 2019 1.600 1.770 1.600 1.750 89,576 +0.14(+8.70%)
Apr 08, 2019 1.850 1.850 1.550 1.610 54,922 -0.26(-13.90%)
Apr 05, 2019 1.742 1.890 1.742 1.870 2,000 -0.01(-0.53%)
Apr 04, 2019 1.670 1.910 1.670 1.880 9,001 -0.01(-0.53%)
Apr 03, 2019 1.720 1.890 1.680 1.890 18,033 +0.21(+12.50%)
Apr 02, 2019 1.660 1.680 1.650 1.680 13,475 +0.02(+1.20%)
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.