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 )

4.390 -0.210 (-4.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 4.600 4.700 4.310 4.390 203,323 -0.21(-4.57%)
Feb 13, 2025 4.900 4.920 4.590 4.600 328,056 -0.26(-5.35%)
Feb 12, 2025 5.010 5.150 4.770 4.860 90,131 -0.21(-4.14%)
Feb 11, 2025 5.040 5.170 5.000 5.070 69,186 +0.00(+0.00%)
Feb 10, 2025 5.330 5.385 4.980 5.070 137,457 -0.19(-3.61%)
Feb 07, 2025 5.650 5.650 5.260 5.260 54,797 -0.31(-5.57%)
Feb 06, 2025 5.660 5.790 5.570 5.570 33,794 -0.11(-1.94%)
Feb 05, 2025 5.700 5.748 5.610 5.680 25,855 +0.07(+1.25%)
Feb 04, 2025 5.590 5.768 5.530 5.610 35,669 +0.02(+0.36%)
Feb 03, 2025 5.690 5.830 5.480 5.590 50,723 -0.26(-4.44%)
Jan 31, 2025 5.910 5.971 5.840 5.850 57,820 -0.11(-1.85%)
Jan 30, 2025 5.880 5.980 5.840 5.960 29,587 +0.16(+2.76%)
Jan 29, 2025 5.900 5.935 5.710 5.800 30,439 -0.16(-2.60%)
Jan 28, 2025 5.760 5.980 5.710 5.955 47,284 +0.16(+2.67%)
Jan 27, 2025 5.830 5.960 5.726 5.800 27,554 +0.02(+0.35%)
Jan 24, 2025 5.770 5.900 5.760 5.780 36,802 -0.02(-0.34%)
Jan 23, 2025 5.870 5.968 5.725 5.800 41,084 -0.10(-1.69%)
Jan 22, 2025 5.890 6.155 5.870 5.900 43,838 -0.02(-0.34%)
Jan 21, 2025 6.130 6.210 5.872 5.920 27,699 +0.02(+0.34%)
Jan 17, 2025 6.010 6.063 5.870 5.900 27,569 -0.07(-1.17%)
Jan 16, 2025 6.060 6.170 5.970 5.970 24,570 -0.12(-1.97%)
Jan 15, 2025 6.000 6.090 5.920 6.090 14,965 +0.24(+4.10%)
Jan 14, 2025 5.800 5.900 5.690 5.850 29,434 +0.07(+1.21%)
Jan 13, 2025 5.770 5.910 5.670 5.780 36,613 -0.03(-0.52%)
Jan 10, 2025 6.040 6.158 5.810 5.810 97,784 -0.23(-3.81%)
Jan 08, 2025 6.100 6.110 5.870 6.040 29,153 -0.11(-1.79%)
Jan 07, 2025 6.470 6.470 6.100 6.150 37,719 -0.26(-4.06%)
Jan 06, 2025 6.460 6.668 6.380 6.410 39,460 -0.02(-0.31%)
Jan 03, 2025 6.400 6.470 6.280 6.430 34,491 +0.07(+1.10%)
Jan 02, 2025 6.500 6.750 6.350 6.360 66,335 -0.14(-2.15%)
Dec 31, 2024 6.500 0 +0.31(+5.01%)
Dec 30, 2024 6.000 6.465 6.000 6.190 55,295 +0.13(+2.15%)
Dec 27, 2024 6.200 6.210 6.040 6.060 38,401 -0.14(-2.26%)
Dec 26, 2024 5.880 6.260 5.800 6.200 89,765 +0.31(+5.26%)
Dec 24, 2024 5.860 5.980 5.850 5.890 27,655 +0.04(+0.68%)
Dec 23, 2024 6.030 6.060 5.825 5.850 80,961 -0.15(-2.50%)
Dec 20, 2024 5.840 6.140 5.840 6.000 160,652 +0.01(+0.17%)
Dec 19, 2024 6.500 6.650 5.960 5.990 96,686 -0.52(-7.99%)
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%)
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.