ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

2.410 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 22, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2026 1.920 2.410 1.923 2.410 118,181 +0.45(+22.96%)
Jan 21, 2026 1.877 1.990 1.877 1.960 11,729 -0.01(-0.51%)
Jan 20, 2026 1.970 1.990 1.900 1.970 15,915 -0.02(-1.01%)
Jan 16, 2026 1.960 2.000 1.935 1.990 53,399 +0.01(+0.51%)
Jan 15, 2026 2.030 2.060 1.950 1.980 31,027 -0.05(-2.46%)
Jan 14, 2026 1.890 2.030 1.890 2.030 10,166 +0.12(+6.28%)
Jan 13, 2026 1.950 1.960 1.870 1.910 10,970 -0.06(-3.05%)
Jan 12, 2026 1.890 1.970 1.870 1.970 11,415 +0.07(+3.68%)
Jan 09, 2026 2.000 2.000 1.870 1.900 80,075 -0.06(-3.06%)
Jan 08, 2026 2.120 2.170 1.950 1.960 61,917 -0.09(-4.39%)
Jan 07, 2026 1.970 2.130 1.920 2.050 122,072 +0.11(+5.67%)
Jan 06, 2026 1.875 1.979 1.850 1.940 20,026 +0.04(+2.11%)
Jan 05, 2026 1.930 2.000 1.851 1.900 50,286 -0.08(-4.04%)
Jan 02, 2026 1.880 1.990 1.850 1.980 35,743 +0.12(+6.45%)
Dec 31, 2025 1.910 2.000 1.830 1.860 104,679 -0.12(-6.06%)
Dec 30, 2025 1.980 1.980 1.900 1.980 57,885 +0.03(+1.54%)
Dec 29, 2025 1.920 2.020 1.881 1.950 35,517 -0.02(-1.02%)
Dec 26, 2025 2.020 2.090 1.920 1.970 39,288 -0.05(-2.48%)
Dec 24, 2025 1.930 2.020 1.910 2.020 16,096 +0.09(+4.66%)
Dec 23, 2025 2.040 2.040 1.900 1.930 71,207 -0.12(-5.85%)
Dec 22, 2025 2.100 2.150 2.010 2.050 63,162 -0.05(-2.38%)
Dec 19, 2025 2.260 2.260 2.090 2.100 82,709 -0.18(-7.89%)
Dec 18, 2025 2.160 2.300 2.120 2.280 43,233 +0.14(+6.54%)
Dec 17, 2025 2.210 2.290 2.120 2.140 87,092 -0.06(-2.73%)
Dec 16, 2025 2.030 2.230 2.030 2.200 40,368 +0.14(+6.80%)
Dec 15, 2025 2.150 2.150 2.020 2.060 79,262 -0.09(-4.19%)
Dec 12, 2025 2.160 2.210 2.120 2.150 24,733 -0.08(-3.59%)
Dec 11, 2025 2.250 2.320 2.190 2.230 46,134 -0.04(-1.76%)
Dec 10, 2025 2.250 2.340 2.150 2.270 114,467 +0.04(+1.79%)
Dec 09, 2025 2.090 2.240 2.090 2.230 114,231 +0.12(+5.69%)
Dec 08, 2025 2.140 2.170 2.060 2.110 99,388 +0.00(+0.00%)
Dec 05, 2025 1.840 2.270 1.820 2.110 402,585 +0.19(+9.90%)
Dec 04, 2025 1.850 1.940 1.820 1.920 37,610 +0.03(+1.59%)
Dec 03, 2025 1.740 1.900 1.680 1.890 87,996 +0.15(+8.62%)
Dec 02, 2025 1.810 1.810 1.720 1.740 83,587 -0.09(-4.92%)
Dec 01, 2025 1.860 1.865 1.805 1.830 47,016 -0.05(-2.66%)
Nov 28, 2025 1.870 1.940 1.870 1.880 35,638 +0.00(+0.00%)
Nov 26, 2025 1.960 1.960 1.830 1.880 107,952 -0.06(-3.09%)
Nov 25, 2025 1.860 1.940 1.810 1.940 72,069 +0.09(+4.86%)
Nov 24, 2025 1.810 1.900 1.750 1.850 96,221 +0.03(+1.65%)
Nov 21, 2025 1.750 1.820 1.700 1.820 81,615 +0.09(+5.20%)
Nov 20, 2025 1.730 1.780 1.690 1.730 133,297 +0.00(+0.00%)
Nov 19, 2025 1.630 1.770 1.580 1.730 159,456 +0.12(+7.45%)
Nov 18, 2025 1.710 1.730 1.610 1.610 151,780 -0.11(-6.40%)
Nov 17, 2025 1.630 1.760 1.510 1.720 289,336 +0.07(+4.24%)
Nov 14, 2025 1.490 1.680 1.411 1.650 122,913 +0.14(+9.27%)
Nov 13, 2025 1.500 1.560 1.400 1.510 121,365 -0.02(-1.31%)
Nov 12, 2025 1.480 1.670 1.470 1.530 324,121 +0.05(+3.38%)
Nov 11, 2025 1.370 1.540 1.370 1.480 129,685 +0.07(+4.96%)
Nov 10, 2025 1.480 1.490 1.370 1.410 195,437 -0.04(-2.76%)
Nov 07, 2025 1.390 1.480 1.365 1.450 73,346 +0.06(+4.32%)
Nov 06, 2025 1.360 1.490 1.360 1.390 157,841 +0.00(+0.00%)
Nov 05, 2025 1.390 1.460 1.390 1.390 27,320 -0.01(-0.71%)
Nov 04, 2025 1.400 1.450 1.372 1.400 90,378 -0.04(-2.78%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.