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

Hirequest Inc (NQ: HQI )

13.03 +0.09 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2020 7.434 7.434 7.177 7.234 7,316 -0.09(-1.17%)
Sep 29, 2020 7.291 7.382 7.291 7.320 9,306 +0.06(+0.84%)
Sep 28, 2020 7.132 7.451 7.130 7.259 4,742 -0.06(-0.84%)
Sep 25, 2020 7.199 7.471 7.199 7.320 10,729 -0.10(-1.28%)
Sep 24, 2020 6.854 7.541 6.854 7.415 9,809 +0.10(+1.30%)
Sep 23, 2020 6.788 8.147 6.759 7.320 180,579 +0.78(+11.92%)
Sep 22, 2020 6.412 6.540 6.412 6.540 1,595 +0.04(+0.60%)
Sep 21, 2020 6.327 6.502 6.318 6.502 1,882 +0.20(+3.16%)
Sep 18, 2020 6.607 6.607 6.303 6.303 4,628 -0.35(-5.29%)
Sep 17, 2020 6.645 6.664 6.645 6.654 23,578 +0.00(+0.00%)
Sep 16, 2020 6.750 6.750 6.654 6.654 1,928 -0.09(-1.39%)
Sep 15, 2020 6.750 6.750 6.748 6.748 2,629 -0.00(-0.02%)
Sep 14, 2020 6.797 6.797 6.750 6.750 452 -0.05(-0.70%)
Sep 11, 2020 6.651 6.797 6.651 6.797 525 +0.15(+2.29%)
Sep 10, 2020 6.797 6.797 6.645 6.645 231 -0.14(-2.10%)
Sep 09, 2020 6.797 6.797 6.753 6.788 2,590 +0.00(+0.00%)
Sep 08, 2020 6.626 6.797 6.626 6.788 764 +0.15(+2.29%)
Sep 04, 2020 6.731 6.740 6.635 6.635 525 +0.06(+0.89%)
Sep 03, 2020 6.577 6.577 6.577 6.577 426 -0.17(-2.56%)
Sep 02, 2020 6.654 6.750 6.654 6.750 1,285 +0.11(+1.72%)
Sep 01, 2020 6.750 6.750 6.464 6.636 386 -0.02(-0.28%)
Aug 31, 2020 6.707 6.707 6.654 6.654 1,556 +0.19(+2.94%)
Aug 28, 2020 6.568 6.667 6.464 6.464 7,735 -0.02(-0.29%)
Aug 27, 2020 6.700 6.700 6.417 6.483 11,753 -0.26(-3.91%)
Aug 26, 2020 6.559 6.747 6.464 6.747 4,150 +0.24(+3.62%)
Aug 25, 2020 6.370 6.746 6.370 6.512 32,463 +0.13(+1.98%)
Aug 24, 2020 6.306 6.398 6.172 6.385 10,346 +0.03(+0.53%)
Aug 21, 2020 6.191 6.351 6.134 6.351 55,843 +0.22(+3.54%)
Aug 20, 2020 6.134 6.134 6.134 6.134 1,226 +0.01(+0.15%)
Aug 19, 2020 5.978 6.125 5.978 6.125 364 +0.02(+0.26%)
Aug 18, 2020 6.134 6.134 5.931 6.109 5,451 +0.14(+2.34%)
Aug 17, 2020 6.134 6.134 5.947 5.969 2,314 -0.07(-1.17%)
Aug 14, 2020 5.879 6.228 5.879 6.040 16,636 +0.15(+2.62%)
Aug 13, 2020 5.757 5.898 5.757 5.885 8,901 +0.05(+0.92%)
Aug 12, 2020 5.822 5.896 5.785 5.832 2,594 +0.15(+2.66%)
Aug 11, 2020 5.436 5.681 5.436 5.681 6,374 -0.02(-0.33%)
Aug 10, 2020 5.624 5.700 5.568 5.700 2,207 -0.06(-0.98%)
Aug 07, 2020 5.681 5.756 5.681 5.756 2,543 +0.08(+1.50%)
Aug 06, 2020 5.949 5.978 5.672 5.672 12,055 -0.21(-3.53%)
Aug 05, 2020 5.879 5.879 5.879 16 +0.00(+0.00%)
Aug 04, 2020 5.870 5.879 5.833 5.879 12,712 +0.08(+1.30%)
Aug 03, 2020 5.775 5.804 5.747 5.804 3,120 +0.18(+3.19%)
Jul 31, 2020 5.615 5.794 5.615 5.624 1,059 -0.13(-2.30%)
Jul 30, 2020 5.879 5.879 5.662 5.757 9,161 -0.27(-4.54%)
Jul 29, 2020 5.898 6.030 5.870 6.030 9,379 +0.29(+5.01%)
Jul 27, 2020 5.742 5.742 5.742 0 +0.00(+0.00%)
Jul 24, 2020 5.879 5.879 5.709 5.742 1,695 -0.07(-1.22%)
Jul 23, 2020 5.813 5.813 5.813 5.813 293 -0.12(-2.00%)
Jul 22, 2020 5.932 5.932 5.932 5.932 951 +0.08(+1.43%)
Jul 21, 2020 5.898 5.898 5.728 5.848 5,958 -0.05(-0.84%)
Jul 20, 2020 5.879 5.898 5.766 5.898 4,131 +0.00(+0.00%)
Jul 17, 2020 5.898 5.898 5.898 7 +0.00(+0.00%)
Jul 16, 2020 5.898 5.898 5.898 60 +0.00(+0.00%)
Jul 15, 2020 5.779 5.898 5.702 5.898 2,636 +0.09(+1.62%)
Jul 14, 2020 5.898 5.898 5.790 5.804 15,387 -0.09(-1.60%)
Jul 13, 2020 5.898 5.898 5.898 63 +0.00(+0.00%)
Jul 10, 2020 5.898 5.969 5.898 5.898 6,357 +0.23(+4.00%)
Jul 09, 2020 5.719 5.719 5.672 5.672 853 -0.24(-3.99%)
Jul 08, 2020 5.908 5.908 5.908 52 +0.00(+0.00%)
Jul 07, 2020 5.908 5.908 5.908 170 +0.00(+0.00%)
Jul 06, 2020 5.908 6.040 5.908 5.908 4,551 -0.04(-0.63%)
Jul 02, 2020 5.945 5.945 5.945 5.945 317 -0.08(-1.25%)
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.