Advertisement
Advertisement
U.S. markets open in 3 hours 40 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Quest Resource Holding Corporation (QRHC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
6.75-0.19 (-2.74%)
At close: 04:00PM EST
6.84 +0.09 (+1.33%)
After hours: 07:32PM EST
Advertisement
Advertisement
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 20226.937.176.686.756.75183,100
Nov 25, 20227.037.036.896.946.9423,400
Nov 23, 20226.947.016.926.976.97141,500
Nov 22, 20226.977.076.806.956.9578,700
Nov 21, 20226.837.016.806.956.95169,000
Nov 18, 20226.877.096.867.047.0499,700
Nov 17, 20226.817.066.816.926.92175,700
Nov 16, 20226.907.146.796.946.94227,000
Nov 15, 20227.577.816.906.976.97481,300
Nov 14, 20228.758.818.358.388.38129,700
Nov 11, 20228.838.958.668.768.7658,400
Nov 10, 20228.908.998.538.698.6975,700
Nov 09, 20228.709.078.508.708.7085,900
Nov 08, 20228.849.008.678.758.7551,000
Nov 07, 20228.809.128.528.788.78186,900
Nov 04, 20228.848.898.358.758.75102,500
Nov 03, 20228.648.798.398.568.56100,600
Nov 02, 20228.718.798.358.458.4587,600
Nov 01, 20228.979.008.618.688.6848,300
Oct 31, 20228.588.998.378.868.86127,200
Oct 28, 20228.448.588.358.588.5860,900
Oct 27, 20228.528.638.358.438.4349,600
Oct 26, 20228.458.668.298.528.52188,100
Oct 25, 20228.008.487.798.448.4466,900
Oct 24, 20227.718.147.607.957.95101,500
Oct 21, 20227.958.057.657.857.8575,900
Oct 20, 20227.577.997.547.957.95101,800
Oct 19, 20228.108.107.567.657.65113,300
Oct 18, 20228.218.357.978.228.22127,300
Oct 17, 20227.728.057.708.008.00105,100
Oct 14, 20227.827.987.617.697.6968,600
Oct 13, 20227.387.857.237.747.74150,200
Oct 12, 20227.667.757.427.617.6168,100
Oct 11, 20227.757.767.297.717.7180,000
Oct 10, 20227.847.887.547.747.7495,600
Oct 07, 20228.268.367.507.677.67121,900
Oct 06, 20228.628.668.288.408.40110,300
Oct 05, 20228.929.298.688.758.75101,800
Oct 04, 20229.609.678.668.748.74191,400
Oct 03, 20228.709.698.459.409.40287,200
Sep 30, 20227.908.687.598.448.44124,400
Sep 29, 20227.888.027.437.897.8988,500
Sep 28, 20227.427.877.307.767.7664,900
Sep 27, 20227.497.537.287.427.4246,500
Sep 26, 20227.087.607.057.407.4074,800
Sep 23, 20227.497.497.027.207.20127,900
Sep 22, 20228.178.257.617.737.7393,400
Sep 21, 20227.958.137.728.138.1396,100
Sep 20, 20227.568.097.467.957.95135,000
Sep 19, 20227.767.817.107.387.38110,200
Sep 16, 20227.467.826.997.827.82141,900
Sep 15, 20228.008.227.517.617.6195,600
Sep 14, 20228.108.187.847.957.9573,600
Sep 13, 20228.408.447.868.088.0897,700
Sep 12, 20228.268.808.168.628.62137,900
Sep 09, 20228.218.507.978.168.16151,500
Sep 08, 20227.808.307.728.258.25177,900
Sep 07, 20227.727.757.507.727.7266,700
Sep 06, 20227.457.757.407.697.69158,400
Sep 02, 20227.257.507.157.387.38167,200
Sep 01, 20226.327.206.297.187.18113,200
Aug 31, 20226.926.926.256.296.2933,900
Aug 30, 20227.007.056.696.956.9548,100
Aug 29, 20227.187.186.907.007.0062,000
Aug 26, 20226.446.866.446.866.8642,200
Aug 25, 20226.896.936.476.506.50104,100
Aug 24, 20226.867.036.766.936.9333,600
Aug 23, 20226.607.006.606.906.9055,600
Aug 22, 20227.247.696.186.616.61224,200
Aug 19, 20226.407.196.327.007.00238,800
Aug 18, 20226.356.406.016.326.3247,600
Aug 17, 20226.006.385.826.356.3592,500
Aug 16, 20226.006.435.636.016.01158,600
Aug 15, 20224.674.974.494.974.9744,900
Aug 12, 20224.514.754.514.744.749,600
Aug 11, 20224.664.724.514.724.727,900
Aug 10, 20224.684.744.604.644.6412,400
Aug 09, 20224.754.754.474.474.477,800
Aug 08, 20224.684.714.624.704.7014,600
Aug 05, 20224.704.744.514.724.7213,300
Aug 04, 20224.254.624.144.604.6028,600
Aug 03, 20224.214.264.204.224.2219,200
Aug 02, 20224.204.254.084.254.2518,900
Aug 01, 20224.164.264.044.234.236,700
Jul 29, 20224.154.204.084.204.208,200
Jul 28, 20224.124.153.984.084.0811,900
Jul 27, 20224.004.104.004.074.0716,700
Jul 26, 20224.084.083.943.993.9929,400
Jul 25, 20224.054.184.004.014.0126,300
Jul 22, 20224.134.134.034.044.0418,200
Jul 21, 20224.224.264.064.124.1230,100
Jul 20, 20224.124.274.124.164.1614,300
Jul 19, 20224.164.304.114.124.1232,700
Jul 18, 20224.054.204.004.004.0011,100
Jul 15, 20224.034.073.994.074.074,200
Jul 14, 20224.024.114.004.044.0410,500
Jul 13, 20224.054.103.964.084.0817,200
Jul 12, 20224.004.193.934.104.1023,600
Jul 11, 20224.104.223.963.973.9718,000
Jul 08, 20224.094.124.034.104.108,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement