Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Quest Resource (NQ: QRHC ) 8.410 UNCHANGED Streaming Delayed Price Updated: 4:00 PM EDT, Sep 4, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Sep 04, 2024 8.440 8.540 8.390 8.410 21,080 +0.03(+0.36%) Sep 03, 2024 8.720 8.830 8.375 8.380 31,068 -0.46(-5.20%) Aug 30, 2024 8.840 8.840 8.710 8.840 19,719 +0.06(+0.68%) Aug 29, 2024 8.850 8.960 8.740 8.780 52,387 +0.03(+0.34%) Aug 28, 2024 8.970 9.010 8.680 8.750 32,780 -0.18(-2.02%) Aug 27, 2024 8.810 9.050 8.775 8.930 47,845 +0.05(+0.56%) Aug 26, 2024 8.670 9.200 8.665 8.880 61,290 +0.26(+3.02%) Aug 23, 2024 8.220 8.620 8.170 8.620 67,673 +0.48(+5.90%) Aug 22, 2024 8.220 8.220 8.020 8.140 36,347 -0.01(-0.12%) Aug 21, 2024 8.120 8.315 8.110 8.150 33,990 +0.04(+0.49%) Aug 20, 2024 8.220 8.220 7.995 8.110 86,082 -0.11(-1.34%) Aug 19, 2024 8.050 8.420 8.030 8.220 45,415 +0.16(+1.99%) Aug 16, 2024 8.110 8.175 7.974 8.060 59,957 -0.04(-0.49%) Aug 15, 2024 8.190 8.390 7.980 8.100 114,804 +0.08(+1.00%) Aug 14, 2024 7.590 8.160 7.440 8.020 58,636 +0.44(+5.80%) Aug 13, 2024 7.600 7.710 7.400 7.580 127,690 +0.01(+0.20%) Aug 12, 2024 7.570 7.680 7.460 7.565 99,141 -0.06(-0.85%) Aug 09, 2024 8.250 8.325 7.350 7.630 139,782 -0.64(-7.74%) Aug 08, 2024 8.140 8.340 8.090 8.270 51,816 +0.19(+2.35%) Aug 07, 2024 8.350 8.350 8.010 8.080 36,903 -0.25(-3.00%) Aug 06, 2024 8.160 8.350 8.040 8.330 58,335 +0.14(+1.71%) Aug 05, 2024 8.050 8.270 7.960 8.190 131,754 -0.01(-0.12%) Aug 02, 2024 8.100 8.300 8.100 8.200 61,579 -0.16(-1.91%) Aug 01, 2024 8.440 8.510 8.090 8.360 108,736 -0.08(-0.95%) Jul 31, 2024 8.430 8.470 8.220 8.440 50,394 +0.02(+0.24%) Jul 30, 2024 8.460 8.495 8.270 8.420 40,299 -0.04(-0.47%) Jul 29, 2024 8.820 8.915 8.410 8.460 29,119 -0.33(-3.75%) Jul 26, 2024 8.700 8.800 8.570 8.790 75,110 +0.10(+1.15%) Jul 25, 2024 8.920 8.970 8.660 8.690 67,120 -0.15(-1.70%) Jul 24, 2024 8.930 9.060 8.630 8.840 54,856 -0.16(-1.78%) Jul 23, 2024 8.580 9.080 8.580 9.000 50,920 +0.31(+3.57%) Jul 22, 2024 8.600 8.740 8.464 8.690 31,290 +0.12(+1.40%) Jul 19, 2024 8.740 8.860 8.490 8.570 47,054 -0.17(-1.95%) Jul 18, 2024 8.950 9.110 8.740 8.740 38,206 -0.20(-2.24%) Jul 17, 2024 9.140 9.180 8.850 8.940 55,429 -0.28(-3.04%) Jul 16, 2024 9.100 9.250 8.990 9.220 68,751 +0.21(+2.33%) Jul 15, 2024 8.920 9.080 8.775 9.010 69,949 +0.12(+1.35%) Jul 12, 2024 8.910 9.000 8.795 8.890 55,100 +0.11(+1.25%) Jul 11, 2024 8.400 8.880 8.310 8.780 63,549 +0.36(+4.28%) Jul 10, 2024 8.580 8.630 8.410 8.420 27,563 -0.17(-1.98%) Jul 09, 2024 8.540 8.660 8.450 8.590 38,652 +0.03(+0.35%) Jul 08, 2024 8.340 8.678 8.160 8.560 73,105 +0.14(+1.66%) Jul 05, 2024 8.720 8.810 8.360 8.420 79,247 -0.36(-4.10%) Jul 03, 2024 8.840 9.050 8.700 8.780 78,073 -0.12(-1.35%) Jul 02, 2024 8.600 8.943 8.600 8.900 92,361 +0.18(+2.06%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.