Quest Resource (NQ: QRHC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	7.100	7.470	6.990	7.175	103,327	-1.05(-12.71%)
Nov 07, 2024	8.180	8.370	8.101	8.220	56,729	+0.05(+0.61%)
Nov 06, 2024	8.300	8.370	7.960	8.170	100,458	+0.27(+3.42%)
Nov 05, 2024	7.700	7.920	7.609	7.900	29,021	+0.24(+3.13%)
Nov 04, 2024	7.850	7.910	7.600	7.660	34,742	-0.21(-2.67%)
Nov 01, 2024	7.830	8.010	7.800	7.870	21,291	+0.07(+0.90%)
Oct 31, 2024	7.910	7.994	7.750	7.800	45,083	-0.15(-1.89%)
Oct 30, 2024	8.000	8.100	7.890	7.950	50,653	-0.02(-0.25%)
Oct 29, 2024	7.920	8.051	7.770	7.970	37,124	+0.00(+0.00%)
Oct 28, 2024	8.150	8.150	7.900	7.970	35,422	-0.07(-0.87%)
Oct 25, 2024	8.250	8.250	8.040	8.040	19,897	-0.15(-1.83%)
Oct 24, 2024	8.200	8.280	8.060	8.190	31,179	-0.05(-0.61%)
Oct 23, 2024	8.140	8.265	8.060	8.240	22,103	+0.04(+0.49%)
Oct 22, 2024	8.250	8.250	8.000	8.200	26,882	+0.00(+0.00%)
Oct 21, 2024	8.310	8.320	8.060	8.200	29,807	-0.15(-1.80%)
Oct 18, 2024	8.250	8.390	8.150	8.350	46,431	+0.10(+1.21%)
Oct 17, 2024	8.280	8.524	8.080	8.250	48,966	-0.04(-0.48%)
Oct 16, 2024	8.080	8.400	8.075	8.290	40,197	+0.23(+2.85%)
Oct 15, 2024	7.990	8.220	7.770	8.060	26,502	-0.03(-0.37%)
Oct 14, 2024	8.210	8.270	8.045	8.090	26,045	-0.18(-2.18%)
Oct 11, 2024	8.240	8.310	8.110	8.270	26,578	+0.07(+0.85%)
Oct 10, 2024	8.090	8.330	8.020	8.200	41,542	+0.00(+0.00%)
Oct 09, 2024	8.170	8.310	8.150	8.200	65,416	+0.05(+0.61%)
Oct 08, 2024	8.120	8.260	8.064	8.150	27,365	+0.02(+0.25%)
Oct 07, 2024	8.070	8.210	7.930	8.130	39,279	+0.03(+0.37%)
Oct 04, 2024	8.080	8.195	7.940	8.100	30,703	+0.15(+1.89%)
Oct 03, 2024	7.850	8.040	7.720	7.950	36,995	+0.15(+1.92%)
Oct 02, 2024	7.890	8.010	7.740	7.800	59,332	-0.19(-2.38%)
Oct 01, 2024	8.020	8.075	7.830	7.990	69,148	+0.01(+0.13%)
Sep 30, 2024	8.475	8.485	7.890	7.980	60,514	-0.50(-5.90%)
Sep 27, 2024	8.890	8.920	8.440	8.480	53,751	-0.37(-4.18%)
Sep 26, 2024	8.890	8.900	8.690	8.850	44,212	+0.07(+0.80%)
Sep 25, 2024	8.930	9.075	8.780	8.780	31,456	-0.18(-2.01%)
Sep 24, 2024	9.080	9.140	8.770	8.960	46,331	-0.08(-0.88%)
Sep 23, 2024	8.990	9.140	8.620	9.040	60,420	+0.10(+1.12%)
Sep 20, 2024	9.000	9.080	8.830	8.940	114,774	-0.02(-0.22%)
Sep 19, 2024	8.970	9.020	8.870	8.960	50,070	+0.18(+2.05%)
Sep 18, 2024	8.760	9.070	8.670	8.780	52,480	+0.00(+0.00%)
Sep 17, 2024	8.780	8.920	8.650	8.780	50,182	+0.10(+1.15%)
Sep 16, 2024	8.840	9.090	8.640	8.680	70,740	-0.16(-1.81%)
Sep 13, 2024	8.720	8.860	8.675	8.840	27,931	+0.24(+2.79%)
Sep 12, 2024	8.450	8.640	8.320	8.600	18,033	+0.25(+2.99%)
Sep 11, 2024	8.220	8.470	8.020	8.350	40,745	+0.06(+0.72%)
Sep 10, 2024	8.180	8.350	8.180	8.290	17,028	+0.04(+0.48%)
Sep 09, 2024	8.430	8.540	8.250	8.250	31,472	-0.23(-2.71%)
Sep 06, 2024	8.720	8.720	8.380	8.480	50,236	-0.18(-2.08%)
Sep 05, 2024	8.390	8.700	8.230	8.660	63,055	+0.25(+2.97%)
Sep 04, 2024	8.440	8.540	8.390	8.410	21,080	+0.03(+0.36%)

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.