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

Quest Resource (NQ: QRHC )

7.175 -1.045 (-12.71%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Oct 31, 2022 8.580 8.990 8.370 8.860 127,153 +0.28(+3.26%)
Oct 28, 2022 8.440 8.580 8.350 8.580 60,907 +0.15(+1.78%)
Oct 27, 2022 8.520 8.630 8.350 8.430 49,582 -0.09(-1.06%)
Oct 26, 2022 8.450 8.659 8.290 8.520 188,089 +0.08(+0.95%)
Oct 25, 2022 8.000 8.480 7.790 8.440 66,890 +0.49(+6.16%)
Oct 24, 2022 7.710 8.140 7.600 7.950 101,469 +0.10(+1.27%)
Oct 21, 2022 7.950 8.050 7.650 7.850 75,918 -0.10(-1.26%)
Oct 20, 2022 7.570 7.990 7.540 7.950 101,794 +0.31(+3.99%)
Oct 19, 2022 8.100 8.100 7.560 7.645 113,326 -0.58(-7.00%)
Oct 18, 2022 8.210 8.350 7.970 8.220 127,269 +0.22(+2.75%)
Oct 17, 2022 7.720 8.053 7.700 8.000 105,094 +0.31(+4.03%)
Oct 14, 2022 7.820 7.980 7.610 7.690 68,642 -0.05(-0.65%)
Oct 13, 2022 7.380 7.850 7.230 7.740 150,163 +0.13(+1.71%)
Oct 12, 2022 7.660 7.745 7.420 7.610 68,097 -0.10(-1.30%)
Oct 11, 2022 7.750 7.760 7.290 7.710 79,974 -0.03(-0.39%)
Oct 10, 2022 7.840 7.883 7.540 7.740 95,629 +0.07(+0.91%)
Oct 07, 2022 8.260 8.360 7.500 7.670 121,944 -0.73(-8.69%)
Oct 06, 2022 8.620 8.660 8.280 8.400 110,339 -0.35(-4.00%)
Oct 05, 2022 8.920 9.290 8.680 8.750 101,762 +0.01(+0.11%)
Oct 04, 2022 9.600 9.670 8.660 8.740 191,409 -0.66(-7.02%)
Oct 03, 2022 8.700 9.690 8.450 9.400 287,186 +0.96(+11.37%)
Sep 30, 2022 7.900 8.680 7.585 8.440 124,359 +0.55(+6.97%)
Sep 29, 2022 7.880 8.020 7.425 7.890 88,470 +0.13(+1.68%)
Sep 28, 2022 7.420 7.870 7.300 7.760 64,867 +0.34(+4.58%)
Sep 27, 2022 7.490 7.530 7.280 7.420 46,534 +0.02(+0.27%)
Sep 26, 2022 7.080 7.600 7.050 7.400 74,826 +0.20(+2.78%)
Sep 23, 2022 7.490 7.490 7.020 7.200 127,930 -0.53(-6.86%)
Sep 22, 2022 8.170 8.250 7.610 7.730 93,431 -0.40(-4.92%)
Sep 21, 2022 7.950 8.130 7.715 8.130 96,097 +0.18(+2.26%)
Sep 20, 2022 7.560 8.090 7.460 7.950 135,018 +0.57(+7.72%)
Sep 19, 2022 7.760 7.810 7.100 7.380 110,193 -0.44(-5.63%)
Sep 16, 2022 7.460 7.820 6.990 7.820 141,940 +0.21(+2.76%)
Sep 15, 2022 8.000 8.223 7.510 7.610 95,593 -0.34(-4.28%)
Sep 14, 2022 8.100 8.180 7.840 7.950 73,594 -0.13(-1.61%)
Sep 13, 2022 8.400 8.440 7.860 8.080 97,739 -0.54(-6.26%)
Sep 12, 2022 8.260 8.800 8.161 8.620 137,939 +0.46(+5.64%)
Sep 09, 2022 8.210 8.500 7.970 8.160 151,450 -0.09(-1.09%)
Sep 08, 2022 7.800 8.300 7.719 8.250 177,859 +0.53(+6.87%)
Sep 07, 2022 7.720 7.750 7.497 7.720 66,738 +0.03(+0.39%)
Sep 06, 2022 7.450 7.745 7.400 7.690 158,382 +0.31(+4.20%)
Sep 02, 2022 7.250 7.500 7.150 7.380 167,243 +0.20(+2.79%)
Sep 01, 2022 6.320 7.200 6.292 7.180 113,205 +0.89(+14.15%)
Aug 31, 2022 6.920 6.920 6.250 6.290 33,894 -0.66(-9.53%)
Aug 30, 2022 7.000 7.050 6.691 6.953 48,138 -0.05(-0.67%)
Aug 29, 2022 7.180 7.180 6.900 7.000 62,038 +0.14(+2.04%)
Aug 26, 2022 6.440 6.860 6.440 6.860 42,158 +0.36(+5.54%)
Aug 25, 2022 6.890 6.930 6.470 6.500 104,120 -0.43(-6.20%)
Aug 24, 2022 6.860 7.030 6.760 6.930 33,620 +0.03(+0.43%)
Aug 23, 2022 6.600 7.000 6.600 6.900 55,621 +0.29(+4.39%)
Aug 22, 2022 7.240 7.689 6.180 6.610 224,190 -0.39(-5.57%)
Aug 19, 2022 6.400 7.190 6.320 7.000 238,775 +0.68(+10.76%)
Aug 18, 2022 6.350 6.400 6.007 6.320 47,640 -0.03(-0.47%)
Aug 17, 2022 6.000 6.380 5.820 6.350 92,508 +0.34(+5.66%)
Aug 16, 2022 6.000 6.430 5.630 6.010 158,585 +1.04(+20.93%)
Aug 15, 2022 4.670 4.970 4.490 4.970 44,866 +0.23(+4.85%)
Aug 12, 2022 4.510 4.750 4.510 4.740 9,615 +0.02(+0.42%)
Aug 11, 2022 4.660 4.720 4.510 4.720 7,863 +0.08(+1.72%)
Aug 10, 2022 4.680 4.740 4.600 4.640 12,418 +0.17(+3.80%)
Aug 09, 2022 4.750 4.750 4.470 4.470 7,756 -0.23(-4.89%)
Aug 08, 2022 4.680 4.710 4.620 4.700 14,606 -0.02(-0.42%)
Aug 05, 2022 4.700 4.740 4.510 4.720 13,256 +0.12(+2.61%)
Aug 04, 2022 4.250 4.620 4.141 4.600 28,559 +0.38(+9.00%)
Aug 03, 2022 4.210 4.260 4.200 4.220 19,203 -0.03(-0.71%)
Aug 02, 2022 4.200 4.250 4.080 4.250 18,912 +0.02(+0.47%)
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.