Stock Quote

Quest Resource (NQ: QRHC )

5.910 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 6.080 6.230 6.010 6.100 53,101 +0.02(+0.33%)
Sep 29, 2021 5.760 6.180 5.760 6.080 108,338 +0.33(+5.74%)
Sep 28, 2021 5.670 5.840 5.580 5.750 47,945 +0.00(+0.00%)
Sep 27, 2021 5.760 5.800 5.500 5.750 65,264 -0.10(-1.71%)
Sep 24, 2021 5.890 5.980 5.711 5.850 27,277 -0.05(-0.85%)
Sep 23, 2021 5.940 6.000 5.888 5.900 45,267 -0.09(-1.50%)
Sep 22, 2021 5.900 6.000 5.861 5.990 23,310 +0.14(+2.39%)
Sep 21, 2021 5.580 5.920 5.580 5.850 50,153 +0.18(+3.17%)
Sep 20, 2021 5.770 5.770 5.520 5.670 24,275 -0.19(-3.24%)
Sep 17, 2021 5.760 5.970 5.600 5.860 96,220 +0.10(+1.74%)
Sep 16, 2021 5.880 6.000 5.720 5.760 24,490 -0.16(-2.70%)
Sep 15, 2021 5.980 6.000 5.710 5.920 79,276 -0.04(-0.67%)
Sep 14, 2021 6.000 6.020 5.885 5.960 24,874 -0.02(-0.33%)
Sep 13, 2021 6.200 6.265 5.970 5.980 32,640 -0.16(-2.61%)
Sep 10, 2021 6.190 6.350 6.075 6.140 27,322 +0.00(+0.08%)
Sep 09, 2021 6.350 6.350 6.110 6.135 41,003 -0.17(-2.62%)
Sep 08, 2021 6.360 6.450 6.200 6.300 125,336 -0.11(-1.72%)
Sep 07, 2021 6.450 6.557 6.370 6.410 34,666 -0.04(-0.62%)
Sep 03, 2021 6.530 6.694 6.430 6.450 50,377 -0.04(-0.62%)
Sep 02, 2021 6.850 6.959 6.440 6.490 45,810 -0.26(-3.85%)
Sep 01, 2021 6.680 6.941 6.600 6.750 49,915 +0.09(+1.35%)
Aug 31, 2021 6.520 6.740 6.452 6.660 47,843 +0.05(+0.76%)
Aug 30, 2021 6.310 6.660 6.300 6.610 37,318 +0.31(+4.92%)
Aug 27, 2021 6.170 6.370 6.119 6.300 40,782 +0.15(+2.44%)
Aug 26, 2021 6.140 6.300 6.090 6.150 48,518 +0.09(+1.49%)
Aug 25, 2021 6.400 6.420 6.013 6.060 108,286 -0.40(-6.19%)
Aug 24, 2021 7.130 7.250 6.350 6.460 139,732 -0.64(-9.01%)
Aug 23, 2021 6.650 7.191 6.650 7.100 135,515 +0.51(+7.74%)
Aug 20, 2021 6.610 6.800 6.470 6.590 62,404 -0.03(-0.45%)
Aug 19, 2021 6.330 6.620 6.280 6.620 101,412 +0.29(+4.58%)
Aug 18, 2021 5.900 6.480 5.760 6.330 126,053 +0.53(+9.14%)
Aug 17, 2021 5.900 6.000 5.690 5.800 124,218 -0.24(-3.97%)
Aug 16, 2021 6.050 6.070 5.760 6.040 112,459 -0.04(-0.66%)
Aug 13, 2021 5.860 6.175 5.860 6.080 54,523 +0.24(+4.11%)
Aug 12, 2021 5.940 5.950 5.840 5.840 37,545 -0.06(-1.02%)
Aug 11, 2021 5.920 6.000 5.830 5.900 27,104 -0.03(-0.51%)
Aug 10, 2021 5.920 5.990 5.790 5.930 48,524 -0.04(-0.67%)
Aug 09, 2021 5.740 6.010 5.675 5.970 83,552 +0.15(+2.58%)
Aug 06, 2021 5.800 6.000 5.760 5.820 37,641 +0.00(+0.00%)
Aug 05, 2021 5.630 5.980 5.520 5.820 58,680 +0.25(+4.49%)
Aug 04, 2021 5.900 5.980 5.510 5.570 191,880 -0.40(-6.70%)
Aug 03, 2021 6.230 6.240 5.870 5.970 81,244 -0.26(-4.17%)
Aug 02, 2021 5.840 6.320 5.800 6.230 84,496 +0.31(+5.24%)
Jul 30, 2021 6.350 6.450 5.750 5.920 174,019 -0.48(-7.50%)
Jul 29, 2021 6.660 6.660 6.330 6.400 63,424 -0.19(-2.88%)
Jul 28, 2021 6.340 6.710 6.301 6.590 73,832 +0.24(+3.78%)
Jul 27, 2021 6.700 6.750 6.230 6.350 137,752 -0.30(-4.51%)
Jul 26, 2021 6.520 6.860 6.500 6.650 71,778 +0.14(+2.15%)
Jul 23, 2021 6.600 6.655 6.360 6.510 72,837 -0.09(-1.36%)
Jul 22, 2021 6.760 6.760 6.560 6.600 47,521 -0.18(-2.65%)
Jul 21, 2021 6.660 6.950 6.583 6.780 67,439 +0.18(+2.73%)
Jul 20, 2021 6.560 6.700 6.290 6.600 144,513 +0.00(+0.00%)
Jul 19, 2021 6.610 6.800 6.420 6.600 139,027 -0.11(-1.64%)
Jul 16, 2021 6.450 6.850 6.390 6.710 102,406 +0.37(+5.84%)
Jul 15, 2021 7.120 7.270 6.220 6.340 222,162 -0.78(-10.96%)
Jul 14, 2021 7.500 7.590 7.060 7.120 142,482 -0.44(-5.82%)
Jul 13, 2021 7.310 7.700 7.270 7.560 287,437 +0.40(+5.59%)
Jul 12, 2021 7.510 7.710 6.756 7.160 294,138 -0.38(-5.04%)
Jul 09, 2021 7.310 7.720 7.260 7.540 288,650 +0.28(+3.86%)
Jul 08, 2021 6.560 7.480 6.490 7.260 366,172 +0.77(+11.86%)
Jul 07, 2021 6.950 6.950 6.270 6.490 124,155 -0.44(-6.35%)
Jul 06, 2021 6.900 7.090 6.700 6.930 135,570 +0.05(+0.73%)
Jul 02, 2021 6.630 7.100 6.616 6.880 222,754 +0.36(+5.52%)
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.