Stock Quote

Quest Resource (NQ: QRHC )

6.180 USD +0.060 (+0.98%)
Streaming Delayed Price Updated: 3:43 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 3.820 3.830 3.800 3.810 12,300 -0.05(-1.30%)
Apr 29, 2021 3.900 4.025 3.810 3.860 183,534 +0.00(+0.00%)
Apr 28, 2021 3.870 3.900 3.840 3.860 16,912 +0.02(+0.52%)
Apr 27, 2021 3.855 3.875 3.830 3.840 29,146 +0.02(+0.52%)
Apr 26, 2021 3.900 3.900 3.810 3.820 94,039 -0.08(-2.05%)
Apr 23, 2021 3.680 3.970 3.646 3.900 91,900 +0.20(+5.41%)
Apr 22, 2021 3.820 3.900 3.670 3.700 86,056 -0.12(-3.14%)
Apr 21, 2021 3.870 3.882 3.790 3.820 65,588 -0.07(-1.80%)
Apr 20, 2021 3.980 3.980 3.890 3.890 12,292 -0.08(-2.02%)
Apr 19, 2021 3.990 4.020 3.850 3.970 29,893 -0.02(-0.50%)
Apr 16, 2021 3.850 4.068 3.850 3.990 41,000 +0.10(+2.57%)
Apr 15, 2021 3.920 3.960 3.740 3.890 99,925 -0.03(-0.77%)
Apr 14, 2021 4.000 4.062 3.920 3.920 51,952 -0.13(-3.21%)
Apr 13, 2021 3.960 4.090 3.935 4.050 57,894 +0.13(+3.32%)
Apr 12, 2021 4.040 4.090 3.900 3.920 67,323 -0.15(-3.69%)
Apr 09, 2021 4.060 4.115 4.030 4.070 32,500 -0.01(-0.25%)
Apr 08, 2021 3.950 4.080 3.950 4.080 113,134 +0.13(+3.29%)
Apr 07, 2021 3.950 3.970 3.890 3.950 37,008 -0.03(-0.75%)
Apr 06, 2021 4.050 4.070 3.930 3.980 35,038 -0.02(-0.50%)
Apr 05, 2021 3.980 4.190 3.950 4.000 76,788 +0.02(+0.50%)
Apr 01, 2021 3.950 4.050 3.950 3.980 77,700 +0.08(+2.05%)
Mar 31, 2021 3.980 4.030 3.870 3.900 93,541 -0.07(-1.76%)
Mar 30, 2021 3.950 4.140 3.950 3.970 46,554 +0.02(+0.51%)
Mar 29, 2021 4.140 4.370 3.950 3.950 147,143 -0.34(-7.93%)
Mar 26, 2021 4.320 4.580 4.180 4.290 317,100 +0.01(+0.23%)
Mar 25, 2021 4.220 4.350 4.100 4.280 262,535 +0.06(+1.42%)
Mar 24, 2021 3.860 4.280 3.860 4.220 229,211 +0.37(+9.61%)
Mar 23, 2021 4.070 4.070 3.850 3.850 97,761 -0.21(-5.17%)
Mar 22, 2021 3.800 4.060 3.750 4.060 213,451 +0.31(+8.27%)
Mar 19, 2021 3.600 3.750 3.500 3.750 69,900 +0.10(+2.74%)
Mar 18, 2021 3.550 3.710 3.480 3.650 93,819 +0.08(+2.24%)
Mar 17, 2021 3.650 3.690 3.420 3.570 80,313 -0.09(-2.46%)
Mar 16, 2021 3.820 3.820 3.660 3.660 70,451 -0.17(-4.44%)
Mar 15, 2021 3.660 3.900 3.660 3.830 152,035 +0.33(+9.43%)
Mar 12, 2021 3.260 3.980 3.220 3.500 745,600 +0.37(+11.82%)
Mar 11, 2021 3.030 3.130 2.960 3.130 85,211 +0.16(+5.39%)
Mar 10, 2021 3.020 3.100 2.970 2.970 22,443 -0.11(-3.57%)
Mar 09, 2021 3.060 3.126 3.020 3.080 25,256 +0.01(+0.33%)
Mar 08, 2021 2.961 3.070 2.961 3.070 11,811 +0.08(+2.68%)
Mar 05, 2021 2.870 3.000 2.860 2.990 28,800 +0.11(+3.82%)
Mar 04, 2021 3.000 3.025 2.801 2.880 39,010 -0.18(-5.88%)
Mar 03, 2021 3.120 3.140 3.010 3.060 28,667 +0.02(+0.66%)
Mar 02, 2021 3.000 3.060 2.900 3.040 15,126 +0.03(+1.00%)
Mar 01, 2021 3.140 3.150 2.990 3.010 23,348 +0.00(+0.00%)
Feb 26, 2021 3.010 3.130 2.950 3.010 63,800 +0.08(+2.73%)
Feb 25, 2021 3.130 3.130 2.870 2.930 71,437 -0.15(-4.87%)
Feb 24, 2021 3.070 3.140 3.050 3.080 57,715 +0.08(+2.67%)
Feb 23, 2021 3.110 3.180 2.870 3.000 79,003 -0.24(-7.41%)
Feb 22, 2021 3.260 3.310 3.200 3.240 28,818 +0.00(+0.00%)
Feb 19, 2021 3.200 3.250 3.160 3.240 19,100 +0.04(+1.25%)
Feb 18, 2021 3.150 3.250 3.150 3.200 24,316 -0.02(-0.62%)
Feb 17, 2021 3.380 3.380 3.140 3.220 40,345 -0.04(-1.23%)
Feb 16, 2021 3.350 3.450 3.030 3.260 141,906 +0.06(+1.87%)
Feb 12, 2021 3.100 3.380 3.060 3.200 94,400 +0.12(+3.90%)
Feb 11, 2021 3.500 3.600 3.060 3.080 174,849 -0.27(-8.06%)
Feb 10, 2021 2.990 3.420 2.940 3.350 345,811 +0.46(+15.92%)
Feb 09, 2021 2.900 2.980 2.860 2.890 57,614 +0.01(+0.35%)
Feb 08, 2021 2.880 2.940 2.835 2.880 36,008 +0.07(+2.49%)
Feb 05, 2021 2.820 2.870 2.708 2.810 22,600 -0.05(-1.75%)
Feb 04, 2021 2.880 2.920 2.780 2.860 49,442 +0.02(+0.70%)
Feb 03, 2021 2.710 2.840 2.570 2.840 46,323 +0.17(+6.37%)
Feb 02, 2021 2.610 2.680 2.580 2.670 42,147 +0.09(+3.49%)
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.