Skip to main content

Quest Resource (NQ: QRHC )

9.030 +0.280 (+3.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 8.570 8.999 8.570 8.750 38,523 +0.09(+1.04%)
Apr 19, 2024 8.990 9.110 8.660 8.660 30,899 -0.24(-2.70%)
Apr 18, 2024 9.060 9.060 8.835 8.900 28,729 -0.07(-0.78%)
Apr 17, 2024 8.770 9.140 8.760 8.970 25,496 +0.13(+1.47%)
Apr 16, 2024 9.100 9.100 8.820 8.840 26,547 -0.32(-3.49%)
Apr 15, 2024 9.030 9.390 8.740 9.160 108,138 +0.13(+1.44%)
Apr 12, 2024 9.470 9.470 9.030 9.030 22,220 -0.37(-3.94%)
Apr 11, 2024 8.860 9.685 8.860 9.400 75,561 +0.45(+5.03%)
Apr 10, 2024 9.000 9.060 8.770 8.950 36,893 -0.08(-0.89%)
Apr 09, 2024 8.920 9.150 8.800 9.030 25,787 -0.04(-0.44%)
Apr 08, 2024 8.919 9.080 8.919 9.070 9,612 +0.16(+1.80%)
Apr 05, 2024 9.500 9.670 8.890 8.910 46,020 -0.51(-5.41%)
Apr 04, 2024 9.250 9.929 9.120 9.420 148,147 +0.15(+1.62%)
Apr 03, 2024 8.190 9.500 8.060 9.270 83,764 +1.08(+13.19%)
Apr 02, 2024 8.530 8.530 8.170 8.190 55,328 -0.30(-3.53%)
Apr 01, 2024 8.590 8.840 8.010 8.490 66,096 -0.09(-1.05%)
Mar 28, 2024 8.900 8.900 8.010 8.580 45,028 -0.27(-3.05%)
Mar 27, 2024 8.660 8.875 8.510 8.850 96,241 +0.34(+4.00%)
Mar 26, 2024 8.250 8.630 8.177 8.510 79,167 +0.26(+3.15%)
Mar 25, 2024 7.670 8.250 7.565 8.250 94,083 +0.61(+7.98%)
Mar 22, 2024 7.440 7.640 7.240 7.640 142,972 +0.26(+3.52%)
Mar 21, 2024 7.200 7.450 7.200 7.380 20,608 +0.24(+3.36%)
Mar 20, 2024 7.210 7.220 7.024 7.140 8,732 +0.04(+0.56%)
Mar 19, 2024 7.030 7.354 7.030 7.100 38,224 +0.12(+1.72%)
Mar 18, 2024 7.000 7.125 6.930 6.980 19,785 -0.06(-0.85%)
Mar 15, 2024 7.050 7.150 6.920 7.040 36,054 -0.07(-0.98%)
Mar 14, 2024 7.120 7.250 7.000 7.110 71,182 +0.03(+0.42%)
Mar 13, 2024 6.900 7.200 6.800 7.080 141,056 +0.11(+1.58%)
Mar 12, 2024 7.060 7.130 6.970 6.970 26,877 -0.08(-1.13%)
Mar 11, 2024 7.000 7.050 6.950 7.050 14,672 +0.05(+0.71%)
Mar 08, 2024 7.150 7.180 7.000 7.000 41,247 -0.07(-0.99%)
Mar 07, 2024 6.980 7.150 6.960 7.070 18,102 +0.10(+1.43%)
Mar 06, 2024 6.930 7.022 6.930 6.970 13,461 +0.04(+0.58%)
Mar 05, 2024 6.850 6.970 6.850 6.930 14,744 +0.05(+0.73%)
Mar 04, 2024 7.000 7.000 6.810 6.880 22,525 -0.12(-1.71%)
Mar 01, 2024 7.000 7.010 6.900 7.000 35,247 -0.03(-0.43%)
Feb 29, 2024 6.990 7.100 6.975 7.030 11,626 +0.04(+0.57%)
Feb 28, 2024 7.150 7.175 6.970 6.990 26,467 -0.17(-2.37%)
Feb 27, 2024 7.150 7.160 7.100 7.160 27,573 +0.09(+1.27%)
Feb 26, 2024 7.000 7.200 6.960 7.070 28,429 +0.06(+0.86%)
Feb 23, 2024 6.960 7.030 6.960 7.010 8,842 +0.02(+0.29%)
Feb 22, 2024 6.980 7.020 6.950 6.990 14,619 -0.01(-0.14%)
Feb 21, 2024 6.970 7.040 6.950 7.000 11,413 -0.02(-0.28%)
Feb 20, 2024 7.040 7.100 6.940 7.020 14,029 -0.04(-0.57%)
Feb 16, 2024 7.090 7.090 6.860 7.060 13,820 +0.09(+1.29%)
Feb 15, 2024 7.070 7.070 6.855 6.970 30,506 +0.00(+0.00%)
Feb 14, 2024 6.850 7.090 6.750 6.970 10,275 +0.11(+1.60%)
Feb 13, 2024 6.790 7.085 6.750 6.860 13,902 -0.15(-2.14%)
Feb 12, 2024 7.140 7.163 7.010 7.010 14,152 -0.20(-2.77%)
Feb 09, 2024 6.950 7.250 6.771 7.210 19,305 +0.29(+4.19%)
Feb 08, 2024 7.070 7.280 6.900 6.920 18,360 -0.23(-3.22%)
Feb 07, 2024 6.580 7.150 6.580 7.150 54,216 +0.57(+8.66%)
Feb 06, 2024 6.610 6.710 6.510 6.580 18,266 +0.07(+1.08%)
Feb 05, 2024 6.560 6.715 6.500 6.510 11,518 -0.23(-3.41%)
Feb 02, 2024 6.740 6.810 6.550 6.740 20,120 -0.06(-0.88%)
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.