Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quest Resource Holding Corporation - Common Stock (NQ: QRHC )

6.000 +0.030 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 5.840 6.140 5.840 6.000 160,652 +0.00(+0.00%)
Dec 19, 2024 6.500 6.650 5.960 6.000 92,944 -0.51(-7.83%)
Dec 18, 2024 6.860 6.930 6.400 6.510 71,098 -0.36(-5.24%)
Dec 17, 2024 6.960 6.970 6.750 6.870 50,063 +0.08(+1.18%)
Dec 16, 2024 6.660 6.890 6.660 6.790 31,869 +0.08(+1.19%)
Dec 13, 2024 6.850 6.850 6.580 6.710 71,550 -0.12(-1.76%)
Dec 12, 2024 7.000 7.080 6.830 6.830 53,340 -0.15(-2.15%)
Dec 11, 2024 6.930 7.060 6.920 6.980 58,879 +0.03(+0.43%)
Dec 10, 2024 6.900 7.060 6.900 6.950 33,615 +0.00(+0.00%)
Dec 09, 2024 6.960 7.190 6.920 6.950 35,731 +0.01(+0.14%)
Dec 06, 2024 6.860 7.030 6.860 6.940 25,238 +0.01(+0.14%)
Dec 05, 2024 6.950 7.030 6.910 6.930 42,378 -0.04(-0.57%)
Dec 04, 2024 7.050 7.155 6.940 6.970 38,037 -0.05(-0.71%)
Dec 03, 2024 7.230 7.295 6.950 7.020 43,791 -0.16(-2.23%)
Dec 02, 2024 7.350 7.350 7.110 7.180 35,856 -0.13(-1.78%)
Nov 29, 2024 7.170 7.340 7.170 7.310 26,049 +0.13(+1.81%)
Nov 27, 2024 7.395 7.395 7.130 7.180 45,763 -0.04(-0.55%)
Nov 26, 2024 7.160 7.330 7.130 7.220 48,102 +0.01(+0.14%)
Nov 25, 2024 7.180 7.330 7.030 7.210 37,499 +0.03(+0.42%)
Nov 22, 2024 7.130 7.325 6.957 7.180 48,140 +0.13(+1.84%)
Nov 21, 2024 7.000 7.210 6.970 7.050 50,003 +0.11(+1.59%)
Nov 20, 2024 6.780 6.990 6.590 6.940 51,408 +0.23(+3.43%)
Nov 19, 2024 6.835 6.835 6.600 6.710 45,835 -0.09(-1.32%)
Nov 18, 2024 6.850 6.870 6.710 6.800 30,850 -0.00(-0.07%)
Nov 15, 2024 7.090 7.090 6.760 6.805 87,020 -0.25(-3.61%)
Nov 14, 2024 7.050 7.200 7.010 7.060 43,864 -0.06(-0.84%)
Nov 13, 2024 7.030 7.230 7.030 7.120 45,638 +0.07(+0.99%)
Nov 12, 2024 7.270 7.400 7.020 7.050 72,902 -0.22(-3.03%)
Nov 11, 2024 7.100 7.340 7.000 7.270 82,803 +0.09(+1.32%)
Nov 08, 2024 7.100 7.470 6.990 7.175 103,327 -1.05(-12.71%)
Nov 07, 2024 8.180 8.370 8.101 8.220 56,729 +0.05(+0.61%)
Nov 06, 2024 8.300 8.370 7.960 8.170 100,458 +0.27(+3.42%)
Nov 05, 2024 7.700 7.920 7.609 7.900 29,021 +0.24(+3.13%)
Nov 04, 2024 7.850 7.910 7.600 7.660 34,742 -0.21(-2.67%)
Nov 01, 2024 7.830 8.010 7.800 7.870 21,291 +0.07(+0.90%)
Oct 31, 2024 7.910 7.994 7.750 7.800 45,083 -0.15(-1.89%)
Oct 30, 2024 8.000 8.100 7.890 7.950 50,653 -0.02(-0.25%)
Oct 29, 2024 7.920 8.051 7.770 7.970 37,124 +0.00(+0.00%)
Oct 28, 2024 8.150 8.150 7.900 7.970 35,422 -0.07(-0.87%)
Oct 25, 2024 8.250 8.250 8.040 8.040 19,897 -0.15(-1.83%)
Oct 24, 2024 8.200 8.280 8.060 8.190 31,179 -0.05(-0.61%)
Oct 23, 2024 8.140 8.265 8.060 8.240 22,103 +0.04(+0.49%)
Oct 22, 2024 8.250 8.250 8.000 8.200 26,882 +0.00(+0.00%)
Oct 21, 2024 8.310 8.320 8.060 8.200 29,807 -0.15(-1.80%)
Oct 18, 2024 8.250 8.390 8.150 8.350 46,431 +0.10(+1.21%)
Oct 17, 2024 8.280 8.524 8.080 8.250 48,966 -0.04(-0.48%)
Oct 16, 2024 8.080 8.400 8.075 8.290 40,197 +0.23(+2.85%)
Oct 15, 2024 7.990 8.220 7.770 8.060 26,502 -0.03(-0.37%)
Oct 14, 2024 8.210 8.270 8.045 8.090 26,045 -0.18(-2.18%)
Oct 11, 2024 8.240 8.310 8.110 8.270 26,578 +0.07(+0.85%)
Oct 10, 2024 8.090 8.330 8.020 8.200 41,542 +0.00(+0.00%)
Oct 09, 2024 8.170 8.310 8.150 8.200 65,416 +0.05(+0.61%)
Oct 08, 2024 8.120 8.260 8.064 8.150 27,365 +0.02(+0.25%)
Oct 07, 2024 8.070 8.210 7.930 8.130 39,279 +0.03(+0.37%)
Oct 04, 2024 8.080 8.195 7.940 8.100 30,703 +0.15(+1.89%)
Oct 03, 2024 7.850 8.040 7.720 7.950 36,995 +0.15(+1.92%)
Oct 02, 2024 7.890 8.010 7.740 7.800 59,332 -0.19(-2.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.