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)

1.970 -0.050 (-2.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2025 1.530 1.530 1.340 1.440 208,699 -0.08(-5.26%)
Oct 31, 2025 1.420 1.560 1.420 1.520 128,197 +0.07(+4.83%)
Oct 30, 2025 1.540 1.570 1.410 1.450 297,576 -0.11(-7.05%)
Oct 29, 2025 1.570 1.640 1.500 1.560 202,560 -0.01(-0.64%)
Oct 28, 2025 1.440 1.600 1.410 1.570 397,448 +0.22(+16.30%)
Oct 27, 2025 1.390 1.490 1.320 1.350 314,806 -0.02(-1.46%)
Oct 24, 2025 1.280 1.490 1.242 1.370 205,973 +0.10(+7.45%)
Oct 23, 2025 1.250 1.310 1.200 1.275 170,496 +0.04(+3.66%)
Oct 22, 2025 1.240 1.290 1.170 1.230 203,634 -0.06(-4.65%)
Oct 21, 2025 1.210 1.310 1.184 1.290 255,228 +0.05(+4.03%)
Oct 20, 2025 1.150 1.290 1.110 1.240 332,504 +0.02(+1.64%)
Oct 17, 2025 1.230 1.260 1.200 1.220 258,956 -0.06(-4.69%)
Oct 16, 2025 1.330 1.400 1.260 1.280 743,221 -0.16(-11.11%)
Oct 15, 2025 1.590 1.640 1.360 1.440 1,416,854 -0.13(-8.28%)
Oct 14, 2025 1.650 1.680 1.345 1.570 13,842,608 +0.16(+11.35%)
Oct 13, 2025 1.310 1.510 1.310 1.410 2,194,157 +0.08(+6.02%)
Oct 10, 2025 1.390 1.401 1.300 1.330 122,820 -0.05(-3.62%)
Oct 09, 2025 1.450 1.500 1.350 1.380 124,454 -0.07(-4.83%)
Oct 08, 2025 1.490 1.530 1.410 1.450 76,273 -0.04(-2.68%)
Oct 07, 2025 1.560 1.560 1.470 1.490 69,104 -0.04(-2.61%)
Oct 06, 2025 1.550 1.650 1.510 1.530 24,301 -0.03(-1.92%)
Oct 03, 2025 1.590 1.615 1.510 1.560 39,651 +0.00(+0.00%)
Oct 02, 2025 1.580 1.615 1.520 1.560 90,664 -0.02(-1.27%)
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.