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

Quest Resource (NQ: QRHC )

9.550 -0.150 (-1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 29, 2020 1.360 1.380 1.324 1.330 7,100 -0.04(-2.92%)
May 28, 2020 1.400 1.450 1.320 1.370 10,425 -0.03(-2.14%)
May 27, 2020 1.530 1.550 1.380 1.400 19,830 -0.11(-7.28%)
May 26, 2020 1.350 1.510 1.350 1.510 26,557 +0.13(+9.42%)
May 22, 2020 1.410 1.420 1.350 1.380 13,000 +0.00(+0.00%)
May 21, 2020 1.380 1.450 1.370 1.380 6,695 +0.00(+0.00%)
May 20, 2020 1.270 1.550 1.270 1.380 96,543 +0.08(+6.15%)
May 19, 2020 1.410 1.420 1.250 1.300 16,783 -0.18(-12.16%)
May 18, 2020 1.240 1.660 1.170 1.480 357,330 +0.27(+22.31%)
May 15, 2020 1.160 1.220 1.100 1.210 64,200 +0.04(+3.42%)
May 14, 2020 1.165 1.190 1.105 1.170 10,287 +0.01(+0.86%)
May 13, 2020 1.280 1.280 1.130 1.160 10,399 -0.06(-4.75%)
May 12, 2020 1.170 1.230 1.170 1.218 6,812 +0.06(+4.98%)
May 11, 2020 1.300 1.300 1.130 1.160 20,485 -0.09(-7.20%)
May 08, 2020 1.195 1.340 1.195 1.250 20,600 +0.06(+4.75%)
May 07, 2020 1.160 1.280 1.160 1.193 18,732 +0.03(+2.87%)
May 06, 2020 1.230 1.230 1.150 1.160 12,163 -0.07(-5.69%)
May 05, 2020 1.250 1.340 1.230 1.230 23,614 -0.02(-1.60%)
May 04, 2020 1.190 1.290 1.150 1.250 39,616 +0.10(+8.70%)
May 01, 2020 1.150 1.200 1.120 1.150 38,700 -0.03(-2.54%)
Apr 30, 2020 1.240 1.240 1.150 1.180 31,133 +0.02(+1.72%)
Apr 29, 2020 1.190 1.200 1.100 1.160 76,317 +0.02(+1.75%)
Apr 28, 2020 1.170 1.220 1.120 1.140 40,487 -0.01(-0.87%)
Apr 27, 2020 1.210 1.220 1.110 1.150 37,302 -0.06(-4.96%)
Apr 24, 2020 1.240 1.240 1.135 1.210 21,400 +0.02(+1.68%)
Apr 23, 2020 1.240 1.240 1.120 1.190 7,302 -0.03(-2.46%)
Apr 22, 2020 1.300 1.300 1.110 1.220 33,856 -0.08(-6.15%)
Apr 21, 2020 1.350 1.380 1.187 1.300 7,300 -0.04(-3.23%)
Apr 20, 2020 1.280 1.390 1.280 1.343 2,965 -0.01(-0.49%)
Apr 17, 2020 1.454 1.454 1.250 1.350 5,500 -0.02(-1.46%)
Apr 16, 2020 1.420 1.430 1.370 1.370 6,942 -0.01(-0.72%)
Apr 15, 2020 1.490 1.560 1.200 1.380 10,466 -0.12(-8.00%)
Apr 14, 2020 1.540 1.553 1.432 1.500 11,024 +0.20(+15.38%)
Apr 13, 2020 1.300 1.360 1.280 1.300 6,407 +0.04(+2.92%)
Apr 09, 2020 1.260 1.320 1.250 1.263 15,000 +0.02(+1.32%)
Apr 08, 2020 1.250 1.280 1.200 1.247 5,803 +0.00(+0.39%)
Apr 07, 2020 1.250 1.280 1.230 1.242 12,890 +0.02(+1.80%)
Apr 06, 2020 1.250 1.370 1.220 1.220 16,579 +0.05(+4.27%)
Apr 03, 2020 1.173 1.173 1.150 1.170 2,400 +0.05(+4.46%)
Apr 02, 2020 1.110 1.190 1.110 1.120 7,252 -0.05(-4.27%)
Apr 01, 2020 1.160 1.200 1.100 1.170 17,563 +0.00(+0.00%)
Mar 31, 2020 1.190 1.274 1.170 1.170 12,899 +0.01(+0.86%)
Mar 30, 2020 1.230 1.240 1.100 1.160 20,901 -0.04(-3.33%)
Mar 27, 2020 1.200 1.220 1.180 1.200 7,400 -0.05(-4.00%)
Mar 26, 2020 1.370 1.370 1.210 1.250 24,639 -0.01(-0.79%)
Mar 25, 2020 1.310 1.430 1.250 1.260 14,626 +0.01(+0.80%)
Mar 24, 2020 1.290 1.310 1.230 1.250 25,074 +0.00(+0.00%)
Mar 23, 2020 1.350 1.350 1.250 1.250 1,877 +0.00(+0.00%)
Mar 20, 2020 1.500 1.500 1.120 1.250 33,200 -0.18(-12.59%)
Mar 19, 2020 1.320 1.430 1.310 1.430 10,490 +0.17(+13.49%)
Mar 18, 2020 1.360 1.360 1.210 1.260 46,566 -0.09(-6.67%)
Mar 17, 2020 1.500 1.500 1.350 1.350 29,346 -0.20(-12.90%)
Mar 16, 2020 1.560 1.790 1.500 1.550 28,698 -0.10(-6.06%)
Mar 13, 2020 1.740 1.740 1.400 1.650 368,000 +0.19(+13.01%)
Mar 12, 2020 1.528 1.605 1.450 1.460 28,765 -0.08(-5.05%)
Mar 11, 2020 1.576 1.690 1.530 1.538 25,828 -0.20(-11.55%)
Mar 10, 2020 1.700 1.750 1.655 1.738 9,131 -0.01(-0.66%)
Mar 09, 2020 1.860 2.030 1.250 1.750 41,196 -0.15(-7.89%)
Mar 06, 2020 2.030 2.030 1.900 1.900 3,800 -0.04(-2.06%)
Mar 05, 2020 2.030 2.030 1.940 1.940 8,839 -0.09(-4.43%)
Mar 04, 2020 2.020 2.270 1.980 2.030 22,956 -0.14(-6.45%)
Mar 03, 2020 2.103 2.170 2.103 2.170 914 +0.17(+8.50%)
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.