Stock Quote

Quest Resource (NQ: QRHC )

6.330 USD -0.070 (-1.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 2.210 2.258 2.150 2.180 6,700 -0.07(-3.02%)
Dec 30, 2019 2.210 2.260 2.154 2.248 52,088 +0.01(+0.34%)
Dec 27, 2019 2.326 2.326 2.240 2.240 27,900 -0.09(-4.04%)
Dec 26, 2019 2.250 2.334 2.250 2.334 3,963 +0.07(+3.30%)
Dec 24, 2019 2.280 2.300 2.260 2.260 4,000 -0.04(-1.74%)
Dec 23, 2019 2.310 2.360 2.270 2.300 11,192 -0.03(-1.29%)
Dec 20, 2019 2.400 2.440 2.330 2.330 7,600 +0.00(+0.00%)
Dec 19, 2019 2.410 2.410 2.300 2.330 54,999 -0.11(-4.51%)
Dec 18, 2019 2.420 2.440 2.390 2.440 27,005 +0.04(+1.67%)
Dec 17, 2019 2.420 2.470 2.400 2.400 15,993 +0.00(+0.00%)
Dec 16, 2019 2.500 2.500 2.350 2.400 20,813 -0.04(-1.64%)
Dec 13, 2019 2.460 2.480 2.440 2.440 9,000 -0.03(-1.21%)
Dec 12, 2019 2.480 2.480 2.470 2.470 507 +0.00(+0.00%)
Dec 11, 2019 2.450 2.480 2.450 2.470 3,006 -0.01(-0.40%)
Dec 10, 2019 2.460 2.480 2.460 2.480 909 +0.00(+0.00%)
Dec 09, 2019 2.470 2.480 2.400 2.480 18,682 +0.00(+0.00%)
Dec 06, 2019 2.520 2.540 2.360 2.480 16,500 +0.00(+0.00%)
Dec 05, 2019 2.510 2.530 2.470 2.480 3,634 -0.06(-2.36%)
Dec 04, 2019 2.470 2.560 2.470 2.540 3,866 +0.05(+2.01%)
Dec 03, 2019 2.560 2.560 2.480 2.490 6,003 -0.07(-2.73%)
Dec 02, 2019 2.606 2.606 2.560 2.560 5,115 -0.02(-0.64%)
Nov 29, 2019 2.576 2.576 2.576 60 +0.00(+0.00%)
Nov 27, 2019 2.600 2.600 2.570 2.576 5,400 -0.02(-0.78%)
Nov 26, 2019 2.640 2.650 2.590 2.597 12,273 +0.03(+1.23%)
Nov 25, 2019 2.500 2.600 2.488 2.565 10,269 +0.10(+3.85%)
Nov 22, 2019 2.350 2.470 2.350 2.470 11,600 +0.07(+2.91%)
Nov 21, 2019 2.440 2.450 2.400 2.400 8,173 +0.00(+0.01%)
Nov 20, 2019 2.330 2.410 2.320 2.400 22,935 +0.07(+3.23%)
Nov 19, 2019 2.210 2.350 2.200 2.325 22,620 +0.16(+7.39%)
Nov 18, 2019 2.210 2.210 2.115 2.165 17,583 -0.04(-2.04%)
Nov 15, 2019 2.270 2.334 2.090 2.210 34,500 -0.06(-2.64%)
Nov 14, 2019 2.190 2.293 2.180 2.270 19,462 +0.09(+4.13%)
Nov 13, 2019 2.240 2.240 2.111 2.180 7,084 +0.03(+1.39%)
Nov 12, 2019 2.200 2.200 2.100 2.150 21,293 -0.09(-4.01%)
Nov 11, 2019 2.310 2.310 2.097 2.240 22,927 -0.05(-2.39%)
Nov 08, 2019 2.290 2.312 2.290 2.295 1,400 +0.00(+0.21%)
Nov 07, 2019 2.268 2.292 2.268 2.290 1,822 -0.04(-1.72%)
Nov 06, 2019 2.310 2.350 1.850 2.330 43,720 +0.02(+0.65%)
Nov 05, 2019 2.313 2.370 2.313 2.315 2,570 -0.02(-1.07%)
Nov 04, 2019 2.280 2.350 2.250 2.340 6,901 +0.10(+4.46%)
Nov 01, 2019 2.350 2.360 2.240 2.240 8,700 -0.13(-5.49%)
Oct 31, 2019 2.350 2.370 2.300 2.370 9,594 -0.02(-0.84%)
Oct 30, 2019 2.350 2.400 2.330 2.390 7,880 -0.01(-0.42%)
Oct 29, 2019 2.400 2.400 2.400 2.400 356 +0.00(+0.00%)
Oct 28, 2019 2.450 2.450 2.369 2.400 7,602 +0.02(+0.84%)
Oct 25, 2019 2.390 2.480 2.100 2.380 1,315,500 +0.01(+0.42%)
Oct 24, 2019 2.377 2.395 2.370 2.370 828 -0.09(-3.63%)
Oct 23, 2019 2.459 2.459 2.459 2.459 469 -0.03(-1.23%)
Oct 22, 2019 2.360 2.490 2.360 2.490 5,778 +0.01(+0.31%)
Oct 21, 2019 2.415 2.482 2.415 2.482 6,895 +0.03(+1.31%)
Oct 18, 2019 2.450 2.450 2.450 21 +0.00(+0.00%)
Oct 17, 2019 2.410 2.450 2.410 2.450 789 +0.00(+0.00%)
Oct 16, 2019 2.400 2.450 2.350 2.450 10,345 -0.01(-0.41%)
Oct 15, 2019 2.408 2.470 2.408 2.460 10,117 -0.01(-0.40%)
Oct 14, 2019 2.470 2.470 2.420 2.470 1,700 -0.00(-0.12%)
Oct 11, 2019 2.412 2.473 2.412 2.473 6,700 +0.09(+3.91%)
Oct 10, 2019 2.380 2.380 2.380 2.380 147 -0.08(-3.25%)
Oct 09, 2019 2.450 2.465 2.400 2.460 10,152 -0.02(-0.81%)
Oct 08, 2019 2.470 2.480 2.470 2.480 638 +0.08(+3.33%)
Oct 07, 2019 2.460 2.475 2.350 2.400 53,391 -0.10(-4.00%)
Oct 04, 2019 2.480 2.580 2.450 2.500 16,200 +0.05(+2.04%)
Oct 03, 2019 2.510 2.510 2.420 2.450 18,807 -0.07(-2.78%)
Oct 02, 2019 2.530 2.540 2.520 2.520 3,912 -0.07(-2.70%)
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.