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

Quest Resource (NQ: QRHC )

9.600 +0.260 (+2.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2021 3.980 4.030 3.870 3.900 93,541 -0.07(-1.76%)
Mar 30, 2021 3.950 4.140 3.950 3.970 46,554 +0.02(+0.51%)
Mar 29, 2021 4.140 4.370 3.950 3.950 147,143 -0.34(-7.93%)
Mar 26, 2021 4.320 4.580 4.180 4.290 317,100 +0.01(+0.23%)
Mar 25, 2021 4.220 4.350 4.100 4.280 262,535 +0.06(+1.42%)
Mar 24, 2021 3.860 4.280 3.860 4.220 229,211 +0.37(+9.61%)
Mar 23, 2021 4.070 4.070 3.850 3.850 97,761 -0.21(-5.17%)
Mar 22, 2021 3.800 4.060 3.750 4.060 213,451 +0.31(+8.27%)
Mar 19, 2021 3.600 3.750 3.500 3.750 69,900 +0.10(+2.74%)
Mar 18, 2021 3.550 3.710 3.480 3.650 93,819 +0.08(+2.24%)
Mar 17, 2021 3.650 3.690 3.420 3.570 80,313 -0.09(-2.46%)
Mar 16, 2021 3.820 3.820 3.660 3.660 70,451 -0.17(-4.44%)
Mar 15, 2021 3.660 3.900 3.660 3.830 152,035 +0.33(+9.43%)
Mar 12, 2021 3.260 3.980 3.220 3.500 745,600 +0.37(+11.82%)
Mar 11, 2021 3.030 3.130 2.960 3.130 85,211 +0.16(+5.39%)
Mar 10, 2021 3.020 3.100 2.970 2.970 22,443 -0.11(-3.57%)
Mar 09, 2021 3.060 3.126 3.020 3.080 25,256 +0.01(+0.33%)
Mar 08, 2021 2.961 3.070 2.961 3.070 11,811 +0.08(+2.68%)
Mar 05, 2021 2.870 3.000 2.860 2.990 28,800 +0.11(+3.82%)
Mar 04, 2021 3.000 3.025 2.801 2.880 39,010 -0.18(-5.88%)
Mar 03, 2021 3.120 3.140 3.010 3.060 28,667 +0.02(+0.66%)
Mar 02, 2021 3.000 3.060 2.900 3.040 15,126 +0.03(+1.00%)
Mar 01, 2021 3.140 3.150 2.990 3.010 23,348 +0.00(+0.00%)
Feb 26, 2021 3.010 3.130 2.950 3.010 63,800 +0.08(+2.73%)
Feb 25, 2021 3.130 3.130 2.870 2.930 71,437 -0.15(-4.87%)
Feb 24, 2021 3.070 3.140 3.050 3.080 57,715 +0.08(+2.67%)
Feb 23, 2021 3.110 3.180 2.870 3.000 79,003 -0.24(-7.41%)
Feb 22, 2021 3.260 3.310 3.200 3.240 28,818 +0.00(+0.00%)
Feb 19, 2021 3.200 3.250 3.160 3.240 19,100 +0.04(+1.25%)
Feb 18, 2021 3.150 3.250 3.150 3.200 24,316 -0.02(-0.62%)
Feb 17, 2021 3.380 3.380 3.140 3.220 40,345 -0.04(-1.23%)
Feb 16, 2021 3.350 3.450 3.030 3.260 141,906 +0.06(+1.87%)
Feb 12, 2021 3.100 3.380 3.060 3.200 94,400 +0.12(+3.90%)
Feb 11, 2021 3.500 3.600 3.060 3.080 174,849 -0.27(-8.06%)
Feb 10, 2021 2.990 3.420 2.940 3.350 345,811 +0.46(+15.92%)
Feb 09, 2021 2.900 2.980 2.860 2.890 57,614 +0.01(+0.35%)
Feb 08, 2021 2.880 2.940 2.835 2.880 36,008 +0.07(+2.49%)
Feb 05, 2021 2.820 2.870 2.708 2.810 22,600 -0.05(-1.75%)
Feb 04, 2021 2.880 2.920 2.780 2.860 49,442 +0.02(+0.70%)
Feb 03, 2021 2.710 2.840 2.570 2.840 46,323 +0.17(+6.37%)
Feb 02, 2021 2.610 2.680 2.580 2.670 42,147 +0.09(+3.49%)
Feb 01, 2021 2.540 2.580 2.481 2.580 11,781 +0.06(+2.38%)
Jan 29, 2021 2.360 2.549 2.350 2.520 20,200 +0.08(+3.28%)
Jan 28, 2021 2.660 2.700 2.180 2.440 46,556 -0.21(-7.99%)
Jan 27, 2021 2.580 2.710 2.520 2.652 35,081 -0.06(-2.22%)
Jan 26, 2021 2.850 2.850 2.690 2.712 80,005 -0.03(-1.19%)
Jan 25, 2021 2.800 2.941 2.710 2.745 27,454 -0.10(-3.68%)
Jan 22, 2021 2.860 2.900 2.790 2.850 23,000 +0.02(+0.71%)
Jan 21, 2021 2.625 2.860 2.615 2.830 70,129 +0.27(+10.55%)
Jan 20, 2021 2.630 2.640 2.560 2.560 13,667 -0.08(-3.03%)
Jan 19, 2021 2.720 2.720 2.627 2.640 22,084 -0.03(-1.12%)
Jan 15, 2021 2.610 2.670 2.470 2.670 46,500 +0.08(+3.09%)
Jan 14, 2021 2.520 2.590 2.520 2.590 28,640 +0.10(+4.02%)
Jan 13, 2021 2.520 2.540 2.460 2.490 10,429 -0.01(-0.60%)
Jan 12, 2021 2.540 2.550 2.450 2.505 20,780 +0.02(+1.01%)
Jan 11, 2021 2.470 2.550 2.470 2.480 14,878 -0.05(-1.98%)
Jan 08, 2021 2.500 2.600 2.450 2.530 42,600 +0.08(+3.27%)
Jan 07, 2021 2.370 2.490 2.290 2.450 61,460 +0.06(+2.51%)
Jan 06, 2021 2.390 2.430 2.380 2.390 21,907 -0.01(-0.42%)
Jan 05, 2021 2.390 2.450 2.340 2.400 50,005 +0.02(+0.87%)
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.