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

Quest Resource (NQ: QRHC )

8.270 +0.190 (+2.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 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 (%)
Aug 08, 2024 8.140 8.340 8.090 8.270 51,816 +0.19(+2.35%)
Aug 07, 2024 8.350 8.350 8.010 8.080 36,903 -0.25(-3.00%)
Aug 06, 2024 8.160 8.350 8.040 8.330 58,335 +0.14(+1.71%)
Aug 05, 2024 8.050 8.270 7.960 8.190 131,754 -0.01(-0.12%)
Aug 02, 2024 8.100 8.300 8.100 8.200 61,579 -0.16(-1.91%)
Aug 01, 2024 8.440 8.510 8.090 8.360 108,736 -0.08(-0.95%)
Jul 31, 2024 8.430 8.470 8.220 8.440 50,394 +0.02(+0.24%)
Jul 30, 2024 8.460 8.495 8.270 8.420 40,299 -0.04(-0.47%)
Jul 29, 2024 8.820 8.915 8.410 8.460 29,119 -0.33(-3.75%)
Jul 26, 2024 8.700 8.800 8.570 8.790 75,110 +0.10(+1.15%)
Jul 25, 2024 8.920 8.970 8.660 8.690 67,120 -0.15(-1.70%)
Jul 24, 2024 8.930 9.060 8.630 8.840 54,856 -0.16(-1.78%)
Jul 23, 2024 8.580 9.080 8.580 9.000 50,920 +0.31(+3.57%)
Jul 22, 2024 8.600 8.740 8.464 8.690 31,290 +0.12(+1.40%)
Jul 19, 2024 8.740 8.860 8.490 8.570 47,054 -0.17(-1.95%)
Jul 18, 2024 8.950 9.110 8.740 8.740 38,206 -0.20(-2.24%)
Jul 17, 2024 9.140 9.180 8.850 8.940 55,429 -0.28(-3.04%)
Jul 16, 2024 9.100 9.250 8.990 9.220 68,751 +0.21(+2.33%)
Jul 15, 2024 8.920 9.080 8.775 9.010 69,949 +0.12(+1.35%)
Jul 12, 2024 8.910 9.000 8.795 8.890 55,100 +0.11(+1.25%)
Jul 11, 2024 8.400 8.880 8.310 8.780 63,549 +0.36(+4.28%)
Jul 10, 2024 8.580 8.630 8.410 8.420 27,563 -0.17(-1.98%)
Jul 09, 2024 8.540 8.660 8.450 8.590 38,652 +0.03(+0.35%)
Jul 08, 2024 8.340 8.678 8.160 8.560 73,105 +0.14(+1.66%)
Jul 05, 2024 8.720 8.810 8.360 8.420 79,247 -0.36(-4.10%)
Jul 03, 2024 8.840 9.050 8.700 8.780 78,073 -0.12(-1.35%)
Jul 02, 2024 8.600 8.943 8.600 8.900 92,361 +0.18(+2.06%)
Jul 01, 2024 8.820 8.890 8.450 8.720 148,009 -0.08(-0.91%)
Jun 28, 2024 8.510 8.980 8.435 8.800 2,076,471 +0.33(+3.90%)
Jun 27, 2024 8.330 8.720 8.095 8.470 122,913 +0.12(+1.44%)
Jun 26, 2024 7.980 8.420 7.730 8.350 214,094 +0.23(+2.83%)
Jun 25, 2024 8.350 8.535 8.120 8.120 70,646 -0.23(-2.75%)
Jun 24, 2024 8.770 8.770 8.330 8.350 115,559 -0.35(-4.02%)
Jun 21, 2024 8.750 8.800 8.390 8.700 111,838 +0.03(+0.35%)
Jun 20, 2024 8.710 8.950 8.480 8.670 49,330 +0.01(+0.12%)
Jun 18, 2024 8.900 9.080 8.660 8.660 39,207 -0.31(-3.46%)
Jun 17, 2024 9.100 9.230 8.720 8.970 36,751 -0.08(-0.88%)
Jun 14, 2024 9.320 9.320 8.740 9.050 37,606 +0.07(+0.78%)
Jun 13, 2024 9.100 9.460 8.905 8.980 53,997 -0.03(-0.33%)
Jun 12, 2024 9.100 9.150 8.920 9.010 44,068 +0.06(+0.67%)
Jun 11, 2024 8.900 9.060 8.745 8.950 36,508 +0.14(+1.59%)
Jun 10, 2024 8.710 9.030 8.630 8.810 71,068 +0.08(+0.92%)
Jun 07, 2024 8.800 9.040 8.680 8.730 23,805 -0.10(-1.13%)
Jun 06, 2024 8.850 8.980 8.760 8.830 39,081 -0.03(-0.34%)
Jun 05, 2024 8.790 8.900 8.510 8.860 52,010 +0.05(+0.57%)
Jun 04, 2024 8.720 8.910 8.450 8.810 27,467 +0.10(+1.15%)
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.