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)

1.190 +0.030 (+2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 31, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2026 1.190 1.228 1.180 1.190 28,201 +0.03(+2.59%)
Mar 30, 2026 1.120 1.200 1.120 1.160 36,872 +0.02(+1.75%)
Mar 27, 2026 1.160 1.180 1.100 1.140 61,388 -0.04(-3.39%)
Mar 26, 2026 1.150 1.252 1.150 1.180 33,957 +0.04(+3.51%)
Mar 25, 2026 1.260 1.290 1.090 1.140 58,968 -0.06(-5.00%)
Mar 24, 2026 1.260 1.330 1.200 1.200 97,658 -0.06(-4.76%)
Mar 23, 2026 1.110 1.260 1.030 1.260 196,597 +0.23(+22.33%)
Mar 20, 2026 0.8800 1.040 0.8515 1.030 165,604 +0.15(+17.05%)
Mar 19, 2026 0.8500 0.8857 0.8100 0.8800 384,372 +0.00(+0.00%)
Mar 18, 2026 0.8500 0.9300 0.8500 0.8800 211,490 +0.02(+1.95%)
Mar 17, 2026 1.100 1.170 0.8393 0.8632 338,882 -0.21(-19.33%)
Mar 16, 2026 1.170 1.190 1.055 1.070 128,049 -0.06(-5.31%)
Mar 13, 2026 1.350 1.353 1.080 1.130 224,809 -0.32(-22.07%)
Mar 12, 2026 1.560 1.560 1.450 1.450 41,284 -0.13(-8.23%)
Mar 11, 2026 1.580 1.625 1.500 1.580 11,834 +0.00(+0.00%)
Mar 10, 2026 1.610 1.655 1.480 1.580 30,463 +0.03(+1.94%)
Mar 09, 2026 1.550 1.659 1.470 1.550 37,887 -0.05(-3.13%)
Mar 06, 2026 1.730 1.730 1.540 1.600 15,714 -0.06(-3.90%)
Mar 05, 2026 1.630 1.710 1.550 1.665 12,639 +0.05(+3.42%)
Mar 04, 2026 1.680 1.760 1.580 1.610 17,657 -0.05(-3.01%)
Mar 03, 2026 1.695 1.750 1.611 1.660 6,649 -0.04(-2.35%)
Mar 02, 2026 1.730 1.800 1.694 1.700 10,032 -0.06(-3.41%)
Feb 27, 2026 1.770 1.830 1.750 1.760 6,033 -0.08(-4.35%)
Feb 26, 2026 1.930 1.944 1.820 1.840 5,411 -0.07(-3.66%)
Feb 25, 2026 1.800 1.910 1.742 1.910 22,251 +0.11(+6.11%)
Feb 24, 2026 1.590 1.800 1.590 1.800 27,442 +0.08(+4.96%)
Feb 23, 2026 1.760 1.800 1.550 1.715 67,354 -0.05(-3.11%)
Feb 20, 2026 1.780 1.830 1.770 1.770 15,113 -0.04(-2.21%)
Feb 19, 2026 1.800 1.810 1.770 1.810 10,801 +0.03(+1.69%)
Feb 18, 2026 1.900 1.900 1.780 1.780 26,505 -0.13(-6.81%)
Feb 17, 2026 1.980 2.030 1.900 1.910 9,009 -0.05(-2.55%)
Feb 13, 2026 2.020 2.110 1.930 1.960 9,121 -0.08(-3.92%)
Feb 12, 2026 2.010 2.095 1.983 2.040 28,765 +0.07(+3.55%)
Feb 11, 2026 1.980 2.060 1.910 1.970 28,348 -0.05(-2.48%)
Feb 10, 2026 2.070 2.130 2.020 2.020 7,968 -0.04(-1.94%)
Feb 09, 2026 2.050 2.060 2.000 2.060 9,065 +0.03(+1.48%)
Feb 06, 2026 1.980 2.070 1.960 2.030 14,171 +0.02(+1.00%)
Feb 05, 2026 2.140 2.140 1.970 2.010 22,119 -0.07(-3.37%)
Feb 04, 2026 2.080 2.130 2.020 2.080 16,861 +0.00(+0.00%)
Feb 03, 2026 2.190 2.190 2.030 2.080 16,679 -0.11(-5.02%)
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.