QRHC - Quest Resource Holding Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20192.52002.54002.36002.46002.460016,549
Dec 05, 20192.51002.53002.47002.48002.48003,600
Dec 04, 20192.47002.56002.47002.54002.54003,900
Dec 03, 20192.53002.53002.48002.49002.49006,000
Dec 02, 20192.61002.61002.56002.56002.56005,100
Nov 29, 20192.58002.58002.58002.58002.5800-
Nov 27, 20192.60002.60002.57002.58002.58005,400
Nov 26, 20192.64002.65002.59002.60002.600012,300
Nov 25, 20192.50002.60002.49002.57002.570010,300
Nov 22, 20192.35002.47002.35002.47002.470011,600
Nov 21, 20192.44002.45002.40002.40002.40008,200
Nov 20, 20192.33002.41002.32002.40002.400022,900
Nov 19, 20192.21002.35002.20002.33002.330022,600
Nov 18, 20192.14002.18002.12002.17002.170017,600
Nov 15, 20192.27002.33002.09002.21002.210034,500
Nov 14, 20192.19002.29002.18002.27002.270019,500
Nov 13, 20192.24002.24002.11002.18002.18007,100
Nov 12, 20192.20002.20002.10002.15002.150021,300
Nov 11, 20192.31002.31002.10002.24002.240022,900
Nov 08, 20192.31002.31002.29002.29002.29001,400
Nov 07, 20192.27002.29002.27002.29002.29001,800
Nov 06, 20192.31002.35001.85002.33002.330043,700
Nov 05, 20192.31002.37002.31002.32002.32002,600
Nov 04, 20192.28002.35002.25002.34002.34006,900
Nov 01, 20192.35002.36002.24002.24002.24008,700
Oct 31, 20192.35002.37002.30002.37002.37009,600
Oct 30, 20192.35002.40002.33002.39002.39007,900
Oct 29, 20192.40002.40002.40002.40002.4000400
Oct 28, 20192.45002.45002.37002.40002.40007,600
Oct 25, 20192.40002.48002.10002.38002.38001,315,600
Oct 24, 20192.38002.40002.37002.37002.3700800
Oct 23, 20192.46002.46002.46002.46002.4600500
Oct 22, 20192.36002.49002.36002.49002.49005,800
Oct 21, 20192.42002.48002.42002.48002.48006,900
Oct 18, 20192.45002.45002.45002.45002.4500100
Oct 17, 20192.41002.45002.41002.45002.4500800
Oct 16, 20192.40002.45002.35002.45002.450010,300
Oct 15, 20192.41002.47002.41002.46002.460010,100
Oct 14, 20192.47002.47002.42002.47002.47001,700
Oct 11, 20192.41002.47002.41002.47002.47006,800
Oct 10, 20192.38002.38002.38002.38002.3800100
Oct 09, 20192.45002.47002.40002.46002.460010,200
Oct 08, 20192.47002.48002.47002.48002.4800600
Oct 07, 20192.46002.48002.35002.40002.400053,400
Oct 04, 20192.48002.58002.45002.50002.500016,300
Oct 03, 20192.51002.51002.42002.45002.450018,800
Oct 02, 20192.53002.54002.52002.52002.52003,900
Oct 01, 20192.50002.59002.50002.59002.590017,700
Sep 30, 20192.50002.53002.42002.50002.50005,200
Sep 27, 20192.53002.56002.51002.51002.51001,800
Sep 26, 20192.53002.62002.52002.59002.59007,600
Sep 25, 20192.52002.63002.52002.55002.55008,800
Sep 24, 20192.66002.66002.51002.58002.58006,500
Sep 23, 20192.58002.65002.56002.64002.640018,000
Sep 20, 20192.40002.57002.40002.57002.570033,300
Sep 19, 20192.43002.47002.40002.46002.46007,000
Sep 18, 20192.46002.49002.43002.46002.46006,700
Sep 17, 20192.50002.50002.43002.46002.460013,000
Sep 16, 20192.47002.52002.43002.48002.480019,400
Sep 13, 20192.47002.47002.40002.44002.44008,400
Sep 12, 20192.51002.52002.42002.50002.500014,000
Sep 11, 20192.41002.54002.41002.54002.540024,000
Sep 10, 20192.43002.47002.40002.44002.440016,700
Sep 09, 20192.57002.57002.40002.42002.420025,200
Sep 06, 20192.54002.54002.50002.53002.530012,800
Sep 05, 20192.42002.53002.42002.53002.530017,700
Sep 04, 20192.41002.46002.36002.45002.450050,300
Sep 03, 20192.65002.65002.46002.50002.500021,600
Aug 30, 20192.54002.65002.54002.65002.65004,200
Aug 29, 20192.64002.69002.53002.53002.530044,200
Aug 28, 20192.39002.54002.35002.54002.540036,100
Aug 27, 20192.37002.40002.36002.39002.39003,800
Aug 26, 20192.36002.45002.36002.42002.4200900
Aug 23, 20192.36002.43002.35002.36002.360011,400
Aug 22, 20192.47002.47002.34002.36002.36001,700
Aug 21, 20192.45002.45002.31002.45002.450025,900
Aug 20, 20192.74002.74002.34002.40002.400034,100
Aug 19, 20192.50002.99002.46002.50002.500056,300
Aug 16, 20192.21002.65002.20002.50002.500076,100
Aug 15, 20192.26002.28002.13002.13002.130024,000
Aug 14, 20192.25002.31002.16002.27002.270053,200
Aug 13, 20192.36002.36002.24002.30002.300017,400
Aug 12, 20192.25002.34002.25002.34002.34007,200
Aug 09, 20192.37002.40002.29002.33002.330035,600
Aug 08, 20192.41002.41002.34002.40002.400021,100
Aug 07, 20192.44002.45002.32002.43002.430013,700
Aug 06, 20192.35002.45002.32002.35002.350021,100
Aug 05, 20192.45002.57002.34002.34002.340020,100
Aug 02, 20192.45002.50002.32002.50002.500013,200
Aug 01, 20192.42002.50002.40002.50002.50003,000
Jul 31, 20192.44002.50002.41002.41002.41005,300
Jul 30, 20192.43002.50002.36002.50002.50005,900
Jul 29, 20192.44002.60002.35002.40002.400017,200
Jul 26, 20192.50002.57002.30002.49002.490020,400
Jul 25, 20192.37002.63002.37002.40002.400017,200
Jul 24, 20192.39002.40002.09002.40002.400080,400
Jul 23, 20192.39002.51002.39002.40002.40002,300
Jul 22, 20192.37002.47002.37002.39002.39005,900
Jul 19, 20192.39002.39002.37002.37002.37002,300
Jul 18, 20192.58002.58002.32002.40002.40001,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...