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

Quest Resource (NQ: QRHC )

9.380 +0.350 (+3.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Apr 24, 2024 9.030 9.430 9.030 9.380 50,477 +0.35(+3.88%)
Apr 23, 2024 8.730 9.037 8.720 9.030 41,113 +0.28(+3.20%)
Apr 22, 2024 8.570 8.999 8.570 8.750 38,523 +0.09(+1.04%)
Apr 19, 2024 8.990 9.110 8.660 8.660 30,899 -0.24(-2.70%)
Apr 18, 2024 9.060 9.060 8.835 8.900 28,729 -0.07(-0.78%)
Apr 17, 2024 8.770 9.140 8.760 8.970 25,496 +0.13(+1.47%)
Apr 16, 2024 9.100 9.100 8.820 8.840 26,547 -0.32(-3.49%)
Apr 15, 2024 9.030 9.390 8.740 9.160 108,138 +0.13(+1.44%)
Apr 12, 2024 9.470 9.470 9.030 9.030 22,220 -0.37(-3.94%)
Apr 11, 2024 8.860 9.685 8.860 9.400 75,561 +0.45(+5.03%)
Apr 10, 2024 9.000 9.060 8.770 8.950 36,893 -0.08(-0.89%)
Apr 09, 2024 8.920 9.150 8.800 9.030 25,787 -0.04(-0.44%)
Apr 08, 2024 8.919 9.080 8.919 9.070 9,612 +0.16(+1.80%)
Apr 05, 2024 9.500 9.670 8.890 8.910 46,020 -0.51(-5.41%)
Apr 04, 2024 9.250 9.929 9.120 9.420 148,147 +0.15(+1.62%)
Apr 03, 2024 8.190 9.500 8.060 9.270 83,764 +1.08(+13.19%)
Apr 02, 2024 8.530 8.530 8.170 8.190 55,328 -0.30(-3.53%)
Apr 01, 2024 8.590 8.840 8.010 8.490 66,096 -0.09(-1.05%)
Mar 28, 2024 8.900 8.900 8.010 8.580 45,028 -0.27(-3.05%)
Mar 27, 2024 8.660 8.875 8.510 8.850 96,241 +0.34(+4.00%)
Mar 26, 2024 8.250 8.630 8.177 8.510 79,167 +0.26(+3.15%)
Mar 25, 2024 7.670 8.250 7.565 8.250 94,083 +0.61(+7.98%)
Mar 22, 2024 7.440 7.640 7.240 7.640 142,972 +0.26(+3.52%)
Mar 21, 2024 7.200 7.450 7.200 7.380 20,608 +0.24(+3.36%)
Mar 20, 2024 7.210 7.220 7.024 7.140 8,732 +0.04(+0.56%)
Mar 19, 2024 7.030 7.354 7.030 7.100 38,224 +0.12(+1.72%)
Mar 18, 2024 7.000 7.125 6.930 6.980 19,785 -0.06(-0.85%)
Mar 15, 2024 7.050 7.150 6.920 7.040 36,054 -0.07(-0.98%)
Mar 14, 2024 7.120 7.250 7.000 7.110 71,182 +0.03(+0.42%)
Mar 13, 2024 6.900 7.200 6.800 7.080 141,056 +0.11(+1.58%)
Mar 12, 2024 7.060 7.130 6.970 6.970 26,877 -0.08(-1.13%)
Mar 11, 2024 7.000 7.050 6.950 7.050 14,672 +0.05(+0.71%)
Mar 08, 2024 7.150 7.180 7.000 7.000 41,247 -0.07(-0.99%)
Mar 07, 2024 6.980 7.150 6.960 7.070 18,102 +0.10(+1.43%)
Mar 06, 2024 6.930 7.022 6.930 6.970 13,461 +0.04(+0.58%)
Mar 05, 2024 6.850 6.970 6.850 6.930 14,744 +0.05(+0.73%)
Mar 04, 2024 7.000 7.000 6.810 6.880 22,525 -0.12(-1.71%)
Mar 01, 2024 7.000 7.010 6.900 7.000 35,247 -0.03(-0.43%)
Feb 29, 2024 6.990 7.100 6.975 7.030 11,626 +0.04(+0.57%)
Feb 28, 2024 7.150 7.175 6.970 6.990 26,467 -0.17(-2.37%)
Feb 27, 2024 7.150 7.160 7.100 7.160 27,573 +0.09(+1.27%)
Feb 26, 2024 7.000 7.200 6.960 7.070 28,429 +0.06(+0.86%)
Feb 23, 2024 6.960 7.030 6.960 7.010 8,842 +0.02(+0.29%)
Feb 22, 2024 6.980 7.020 6.950 6.990 14,619 -0.01(-0.14%)
Feb 21, 2024 6.970 7.040 6.950 7.000 11,413 -0.02(-0.28%)
Feb 20, 2024 7.040 7.100 6.940 7.020 14,029 -0.04(-0.57%)
Feb 16, 2024 7.090 7.090 6.860 7.060 13,820 +0.09(+1.29%)
Feb 15, 2024 7.070 7.070 6.855 6.970 30,506 +0.00(+0.00%)
Feb 14, 2024 6.850 7.090 6.750 6.970 10,275 +0.11(+1.60%)
Feb 13, 2024 6.790 7.085 6.750 6.860 13,902 -0.15(-2.14%)
Feb 12, 2024 7.140 7.163 7.010 7.010 14,152 -0.20(-2.77%)
Feb 09, 2024 6.950 7.250 6.771 7.210 19,305 +0.29(+4.19%)
Feb 08, 2024 7.070 7.280 6.900 6.920 18,360 -0.23(-3.22%)
Feb 07, 2024 6.580 7.150 6.580 7.150 54,216 +0.57(+8.66%)
Feb 06, 2024 6.610 6.710 6.510 6.580 18,266 +0.07(+1.08%)
Feb 05, 2024 6.560 6.715 6.500 6.510 11,518 -0.23(-3.41%)
Feb 02, 2024 6.740 6.810 6.550 6.740 20,120 -0.06(-0.88%)
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.