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

Quest Resource (NQ: QRHC )

7.180 -0.040 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 7.395 7.395 7.130 7.180 45,763 -0.04(-0.55%)
Nov 26, 2024 7.160 7.330 7.130 7.220 48,102 +0.01(+0.14%)
Nov 25, 2024 7.180 7.330 7.030 7.210 37,499 +0.03(+0.42%)
Nov 22, 2024 7.130 7.325 6.957 7.180 48,140 +0.13(+1.84%)
Nov 21, 2024 7.000 7.210 6.970 7.050 50,003 +0.11(+1.59%)
Nov 20, 2024 6.780 6.990 6.590 6.940 51,408 +0.23(+3.43%)
Nov 19, 2024 6.835 6.835 6.600 6.710 45,835 -0.09(-1.32%)
Nov 18, 2024 6.850 6.870 6.710 6.800 30,850 -0.00(-0.07%)
Nov 15, 2024 7.090 7.090 6.760 6.805 87,020 -0.25(-3.61%)
Nov 14, 2024 7.050 7.200 7.010 7.060 43,864 -0.06(-0.84%)
Nov 13, 2024 7.030 7.230 7.030 7.120 45,638 +0.07(+0.99%)
Nov 12, 2024 7.270 7.400 7.020 7.050 72,902 -0.22(-3.03%)
Nov 11, 2024 7.100 7.340 7.000 7.270 82,803 +0.09(+1.32%)
Nov 08, 2024 7.100 7.470 6.990 7.175 103,327 -1.05(-12.71%)
Nov 07, 2024 8.180 8.370 8.101 8.220 56,729 +0.05(+0.61%)
Nov 06, 2024 8.300 8.370 7.960 8.170 100,458 +0.27(+3.42%)
Nov 05, 2024 7.700 7.920 7.609 7.900 29,021 +0.24(+3.13%)
Nov 04, 2024 7.850 7.910 7.600 7.660 34,742 -0.21(-2.67%)
Nov 01, 2024 7.830 8.010 7.800 7.870 21,291 +0.07(+0.90%)
Oct 31, 2024 7.910 7.994 7.750 7.800 45,083 -0.15(-1.89%)
Oct 30, 2024 8.000 8.100 7.890 7.950 50,653 -0.02(-0.25%)
Oct 29, 2024 7.920 8.051 7.770 7.970 37,124 +0.00(+0.00%)
Oct 28, 2024 8.150 8.150 7.900 7.970 35,422 -0.07(-0.87%)
Oct 25, 2024 8.250 8.250 8.040 8.040 19,897 -0.15(-1.83%)
Oct 24, 2024 8.200 8.280 8.060 8.190 31,179 -0.05(-0.61%)
Oct 23, 2024 8.140 8.265 8.060 8.240 22,103 +0.04(+0.49%)
Oct 22, 2024 8.250 8.250 8.000 8.200 26,882 +0.00(+0.00%)
Oct 21, 2024 8.310 8.320 8.060 8.200 29,807 -0.15(-1.80%)
Oct 18, 2024 8.250 8.390 8.150 8.350 46,431 +0.10(+1.21%)
Oct 17, 2024 8.280 8.524 8.080 8.250 48,966 -0.04(-0.48%)
Oct 16, 2024 8.080 8.400 8.075 8.290 40,197 +0.23(+2.85%)
Oct 15, 2024 7.990 8.220 7.770 8.060 26,502 -0.03(-0.37%)
Oct 14, 2024 8.210 8.270 8.045 8.090 26,045 -0.18(-2.18%)
Oct 11, 2024 8.240 8.310 8.110 8.270 26,578 +0.07(+0.85%)
Oct 10, 2024 8.090 8.330 8.020 8.200 41,542 +0.00(+0.00%)
Oct 09, 2024 8.170 8.310 8.150 8.200 65,416 +0.05(+0.61%)
Oct 08, 2024 8.120 8.260 8.064 8.150 27,365 +0.02(+0.25%)
Oct 07, 2024 8.070 8.210 7.930 8.130 39,279 +0.03(+0.37%)
Oct 04, 2024 8.080 8.195 7.940 8.100 30,703 +0.15(+1.89%)
Oct 03, 2024 7.850 8.040 7.720 7.950 36,995 +0.15(+1.92%)
Oct 02, 2024 7.890 8.010 7.740 7.800 59,332 -0.19(-2.38%)
Oct 01, 2024 8.020 8.075 7.830 7.990 69,148 +0.01(+0.13%)
Sep 30, 2024 8.475 8.485 7.890 7.980 60,514 -0.50(-5.90%)
Sep 27, 2024 8.890 8.920 8.440 8.480 53,751 -0.37(-4.18%)
Sep 26, 2024 8.890 8.900 8.690 8.850 44,212 +0.07(+0.80%)
Sep 25, 2024 8.930 9.075 8.780 8.780 31,456 -0.18(-2.01%)
Sep 24, 2024 9.080 9.140 8.770 8.960 46,331 -0.08(-0.88%)
Sep 23, 2024 8.990 9.140 8.620 9.040 60,420 +0.10(+1.12%)
Sep 20, 2024 9.000 9.080 8.830 8.940 114,774 -0.02(-0.22%)
Sep 19, 2024 8.970 9.020 8.870 8.960 50,070 +0.18(+2.05%)
Sep 18, 2024 8.760 9.070 8.670 8.780 52,480 +0.00(+0.00%)
Sep 17, 2024 8.780 8.920 8.650 8.780 50,182 +0.10(+1.15%)
Sep 16, 2024 8.840 9.090 8.640 8.680 70,740 -0.16(-1.81%)
Sep 13, 2024 8.720 8.860 8.675 8.840 27,931 +0.24(+2.79%)
Sep 12, 2024 8.450 8.640 8.320 8.600 18,033 +0.25(+2.99%)
Sep 11, 2024 8.220 8.470 8.020 8.350 40,745 +0.06(+0.72%)
Sep 10, 2024 8.180 8.350 8.180 8.290 17,028 +0.04(+0.48%)
Sep 09, 2024 8.430 8.540 8.250 8.250 31,472 -0.23(-2.71%)
Sep 06, 2024 8.720 8.720 8.380 8.480 50,236 -0.18(-2.08%)
Sep 05, 2024 8.390 8.700 8.230 8.660 63,055 +0.25(+2.97%)
Sep 04, 2024 8.440 8.540 8.390 8.410 21,080 +0.03(+0.36%)
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.