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

Quest Resource Holding Corporation - Common Stock (NQ:QRHC)

2.390 +0.050 (+2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2025 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 (%)
May 07, 2025 2.390 2.424 2.300 2.390 41,208 +0.05(+2.14%)
May 06, 2025 2.330 2.380 2.300 2.340 50,604 -0.04(-1.68%)
May 05, 2025 2.380 2.440 2.325 2.380 67,691 -0.05(-2.06%)
May 02, 2025 2.350 2.505 2.350 2.430 63,065 +0.08(+3.40%)
May 01, 2025 2.390 2.470 2.310 2.350 57,308 -0.01(-0.42%)
Apr 30, 2025 2.300 2.530 2.140 2.360 87,642 +0.01(+0.43%)
Apr 29, 2025 2.210 2.380 2.185 2.350 49,116 +0.13(+5.86%)
Apr 28, 2025 2.250 2.250 2.150 2.220 26,287 -0.02(-0.89%)
Apr 25, 2025 2.240 2.469 2.161 2.240 51,734 -0.03(-1.54%)
Apr 24, 2025 2.230 2.300 2.120 2.275 58,465 +0.06(+2.94%)
Apr 23, 2025 2.470 2.650 2.130 2.210 115,693 -0.21(-8.68%)
Apr 22, 2025 2.290 2.440 2.220 2.420 52,830 +0.17(+7.56%)
Apr 21, 2025 2.230 2.360 2.150 2.250 145,561 +0.00(+0.00%)
Apr 17, 2025 2.070 2.270 1.910 2.250 265,856 +0.18(+8.70%)
Apr 16, 2025 2.280 2.300 2.070 2.070 124,899 -0.24(-10.20%)
Apr 15, 2025 2.470 2.470 2.280 2.305 95,916 -0.16(-6.49%)
Apr 14, 2025 2.670 2.670 2.380 2.465 67,564 -0.19(-6.98%)
Apr 11, 2025 2.570 2.660 2.470 2.650 66,388 +0.14(+5.58%)
Apr 10, 2025 2.630 2.659 2.450 2.510 52,030 -0.18(-6.69%)
Apr 09, 2025 2.390 2.880 2.350 2.690 106,008 +0.28(+11.62%)
Apr 08, 2025 2.600 2.650 2.350 2.410 115,512 -0.07(-2.82%)
Apr 07, 2025 2.350 2.686 2.345 2.480 101,751 +0.05(+2.06%)
Apr 04, 2025 2.410 2.470 2.283 2.430 89,734 -0.03(-1.22%)
Apr 03, 2025 2.520 2.560 2.410 2.460 63,853 -0.19(-7.17%)
Apr 02, 2025 2.570 2.740 2.540 2.650 60,938 +0.03(+1.15%)
Apr 01, 2025 2.580 2.660 2.520 2.620 36,832 +0.02(+0.77%)
Mar 31, 2025 2.690 2.690 2.520 2.600 76,443 -0.09(-3.35%)
Mar 28, 2025 2.770 2.799 2.670 2.690 56,084 -0.08(-2.89%)
Mar 27, 2025 2.800 2.810 2.740 2.770 66,501 -0.03(-1.07%)
Mar 26, 2025 2.970 3.000 2.770 2.800 54,327 -0.19(-6.35%)
Mar 25, 2025 2.900 2.990 2.860 2.990 63,952 +0.09(+3.10%)
Mar 24, 2025 2.920 3.055 2.760 2.900 86,268 +0.08(+2.84%)
Mar 21, 2025 2.920 2.975 2.780 2.820 117,208 -0.12(-4.08%)
Mar 20, 2025 3.070 3.120 2.930 2.940 143,507 -0.11(-3.61%)
Mar 19, 2025 2.900 3.120 2.895 3.050 160,866 +0.11(+3.74%)
Mar 18, 2025 2.810 3.072 2.810 2.940 207,590 +0.11(+3.89%)
Mar 17, 2025 2.970 3.130 2.770 2.830 193,145 -0.14(-4.71%)
Mar 14, 2025 2.800 3.095 2.730 2.970 225,479 +0.29(+10.82%)
Mar 13, 2025 3.220 3.250 2.610 2.680 713,035 -1.17(-30.39%)
Mar 12, 2025 4.300 4.300 3.805 3.850 114,712 -0.46(-10.67%)
Mar 11, 2025 4.080 4.320 4.050 4.310 78,681 +0.18(+4.36%)
Mar 10, 2025 4.430 4.720 4.060 4.130 80,098 -0.31(-6.98%)
Mar 07, 2025 4.685 4.685 4.420 4.440 61,715 -0.18(-3.90%)
Mar 06, 2025 4.620 4.630 4.520 4.620 21,878 +0.08(+1.76%)
Mar 05, 2025 4.530 4.780 4.470 4.540 38,628 +0.06(+1.34%)
Mar 04, 2025 4.430 4.650 4.350 4.480 47,621 +0.01(+0.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.