Stock Quote

Quest Resource (NQ: QRHC )

6.120 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 6.370 6.520 6.240 6.520 107,835 +0.17(+2.68%)
Jun 30, 2021 5.820 6.350 5.820 6.350 92,924 +0.50(+8.55%)
Jun 29, 2021 6.040 6.040 5.780 5.850 74,568 -0.19(-3.15%)
Jun 28, 2021 6.210 6.290 6.030 6.040 82,545 -0.28(-4.43%)
Jun 25, 2021 6.180 6.320 6.050 6.320 114,371 +0.17(+2.76%)
Jun 24, 2021 6.150 6.150 5.910 6.150 66,811 +0.02(+0.33%)
Jun 23, 2021 5.940 6.130 5.799 6.130 64,497 +0.15(+2.51%)
Jun 22, 2021 5.820 6.020 5.691 5.980 105,951 +0.36(+6.41%)
Jun 21, 2021 6.460 6.460 5.519 5.620 478,443 -1.01(-15.23%)
Jun 18, 2021 6.810 6.870 6.420 6.630 140,290 -0.11(-1.63%)
Jun 17, 2021 6.510 6.830 6.500 6.740 115,649 +0.26(+4.01%)
Jun 16, 2021 6.790 6.900 6.230 6.480 157,595 -0.32(-4.71%)
Jun 15, 2021 6.410 6.800 6.300 6.800 251,223 +0.49(+7.77%)
Jun 14, 2021 6.100 6.580 6.002 6.310 275,636 +0.43(+7.31%)
Jun 11, 2021 5.850 6.043 5.755 5.880 146,108 +0.03(+0.51%)
Jun 10, 2021 5.510 5.850 5.460 5.850 100,180 +0.39(+7.14%)
Jun 09, 2021 5.740 5.790 5.400 5.460 87,858 -0.26(-4.55%)
Jun 08, 2021 5.630 5.870 5.530 5.720 169,203 +0.16(+2.88%)
Jun 07, 2021 4.990 5.560 4.985 5.560 197,698 +0.57(+11.42%)
Jun 04, 2021 5.200 5.220 4.950 4.990 84,386 -0.21(-4.04%)
Jun 03, 2021 5.080 5.200 4.850 5.200 102,710 +0.08(+1.56%)
Jun 02, 2021 4.900 5.140 4.750 5.120 110,959 +0.29(+6.00%)
Jun 01, 2021 4.590 4.950 4.540 4.830 161,752 +0.32(+7.10%)
May 28, 2021 4.520 4.570 4.510 4.510 55,850 -0.01(-0.22%)
May 27, 2021 4.660 4.690 4.470 4.520 76,148 -0.13(-2.80%)
May 26, 2021 4.750 4.830 4.620 4.650 91,333 +0.00(+0.00%)
May 25, 2021 4.950 4.990 4.610 4.650 120,570 -0.20(-4.12%)
May 24, 2021 4.800 5.490 4.730 4.850 820,218 +0.38(+8.50%)
May 21, 2021 4.230 4.630 4.230 4.470 276,152 +0.24(+5.67%)
May 20, 2021 4.340 4.400 4.050 4.230 131,301 -0.04(-0.94%)
May 19, 2021 4.040 4.367 3.980 4.270 248,393 +0.23(+5.69%)
May 18, 2021 3.870 4.120 3.733 4.040 392,434 +0.55(+15.76%)
May 17, 2021 3.210 3.660 3.210 3.490 123,387 +0.21(+6.40%)
May 14, 2021 3.270 3.300 3.160 3.280 94,376 +0.05(+1.55%)
May 13, 2021 3.268 3.350 3.217 3.230 17,703 -0.04(-1.22%)
May 12, 2021 3.380 3.450 3.250 3.270 99,159 -0.21(-6.03%)
May 11, 2021 3.375 3.480 3.314 3.480 49,717 +0.00(+0.00%)
May 10, 2021 3.600 3.600 3.430 3.480 13,307 -0.07(-1.97%)
May 07, 2021 3.500 3.650 3.500 3.550 13,971 -0.02(-0.56%)
May 06, 2021 3.820 3.820 3.510 3.570 64,777 -0.25(-6.54%)
May 05, 2021 3.850 3.880 3.809 3.820 28,866 -0.05(-1.16%)
May 04, 2021 3.804 3.870 3.720 3.865 62,662 +0.02(+0.39%)
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.