U.S. markets closed

Quest Resource Holding Corporation (QRHC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.0500+0.0100 (+0.49%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 20202.07002.10002.02002.06002.060024,800
Dec 03, 20202.02002.05002.00002.04002.040023,800
Dec 02, 20202.01002.04002.01002.02002.020013,400
Dec 01, 20202.01002.05002.00002.02002.020011,500
Nov 30, 20202.02002.06002.02002.03002.03007,500
Nov 27, 20202.05002.05001.98002.03002.030019,600
Nov 25, 20201.94002.08001.94002.03002.030013,200
Nov 24, 20201.96002.03001.95001.98001.980023,500
Nov 23, 20201.89001.97001.86001.97001.970016,500
Nov 20, 20201.92001.94001.86001.88001.880013,800
Nov 19, 20201.91001.91001.86001.89001.890021,000
Nov 18, 20201.88001.98001.88001.91001.910016,300
Nov 17, 20201.90001.96001.88001.90001.900035,800
Nov 16, 20202.03002.05001.93001.93001.930034,600
Nov 13, 20201.99002.01001.97002.00002.000026,700
Nov 12, 20201.95001.99001.95001.96001.96005,700
Nov 11, 20201.89001.95001.89001.95001.95009,300
Nov 10, 20201.87001.93001.87001.91001.910042,000
Nov 09, 20201.83001.91001.83001.87001.870017,700
Nov 06, 20201.85001.88001.80001.84001.840019,300
Nov 05, 20201.84001.90001.84001.86001.860010,800
Nov 04, 20201.85001.86001.81001.86001.86003,700
Nov 03, 20201.81001.86001.79001.85001.850018,400
Nov 02, 20201.85001.88001.82001.83001.830016,700
Oct 30, 20201.89001.89001.85001.86001.86003,500
Oct 29, 20201.88001.94001.85001.90001.900010,300
Oct 28, 20201.93001.94001.81001.87001.870042,900
Oct 27, 20202.00002.00001.93001.97001.970010,000
Oct 26, 20201.95002.02001.92001.93001.930036,600
Oct 23, 20202.10002.10002.02002.02002.020022,000
Oct 22, 20202.09002.11002.02002.03002.030037,300
Oct 21, 20202.17002.17002.04002.08002.080047,500
Oct 20, 20202.01002.36002.01002.07002.0700298,100
Oct 19, 20201.98001.99001.91001.96001.960020,300
Oct 16, 20202.05002.05002.00002.01002.010013,700
Oct 15, 20202.10002.10002.00002.02002.020028,900
Oct 14, 20202.09002.12002.09002.10002.100034,800
Oct 13, 20202.07002.11002.04002.09002.090095,100
Oct 12, 20201.97002.09001.90002.05002.0500196,700
Oct 09, 20202.03002.03001.93001.96001.960018,500
Oct 08, 20202.02002.04002.00002.03002.03005,100
Oct 07, 20202.04002.04001.97002.04002.040023,400
Oct 06, 20201.98002.04001.98002.01002.010017,300
Oct 05, 20201.95002.00001.93001.95001.950010,800
Oct 02, 20201.90001.93001.90001.93001.93001,800
Oct 01, 20201.90001.93001.90001.93001.93003,500
Sep 30, 20201.87001.95001.83001.90001.900011,000
Sep 29, 20201.87001.94001.87001.94001.94008,200
Sep 28, 20201.82001.87001.82001.87001.8700700
Sep 25, 20201.86001.87001.82001.84001.840013,400
Sep 24, 20201.81001.86001.81001.85001.85008,500
Sep 23, 20201.84001.94001.83001.84001.840011,700
Sep 22, 20201.94001.94001.88001.88001.880014,200
Sep 21, 20201.90001.91001.83001.89001.890013,200
Sep 18, 20201.92001.99001.84001.84001.840028,600
Sep 17, 20201.92001.98001.92001.92001.920010,400
Sep 16, 20202.01002.04001.94001.94001.940010,200
Sep 15, 20201.97001.99001.93001.97001.970058,400
Sep 14, 20201.97002.07001.90001.93001.930066,100
Sep 11, 20202.03002.03001.95002.00002.000014,300
Sep 10, 20201.97002.04001.95001.96001.960018,100
Sep 09, 20202.00002.04001.95002.00002.000015,800
Sep 08, 20201.92002.00001.92002.00002.000011,000
Sep 04, 20201.96001.97001.90001.95001.950018,300
Sep 03, 20201.94001.95001.90001.95001.95003,400
Sep 02, 20201.90001.94001.90001.94001.94002,200
Sep 01, 20201.95001.95001.90001.90001.900014,100
Aug 31, 20201.94001.97001.68001.94001.940054,800
Aug 28, 20201.95001.97001.86001.91001.910018,200
Aug 27, 20201.97002.03001.92001.95001.950013,800
Aug 26, 20201.99002.05001.98001.99001.99007,200
Aug 25, 20202.05002.07001.95002.02002.020030,400
Aug 24, 20201.95002.02001.95002.02002.020019,700
Aug 21, 20202.10002.14001.90001.90001.900035,500
Aug 20, 20202.00002.12001.97002.03002.030079,000
Aug 19, 20202.02002.11002.00002.05002.050015,100
Aug 18, 20202.18002.35002.00002.05002.050034,900
Aug 17, 20201.96002.21001.95002.20002.200017,800
Aug 14, 20202.07002.31001.85002.00002.0000106,100
Aug 13, 20201.88002.03001.80002.00002.000025,300
Aug 12, 20201.96002.00001.84002.00002.000012,900
Aug 11, 20202.12002.16001.97002.00002.000052,300
Aug 10, 20201.75002.13001.75002.05002.0500122,100
Aug 07, 20201.59001.67001.59001.60001.600011,300
Aug 06, 20201.50001.68001.50001.63001.630033,200
Aug 05, 20201.34001.52001.34001.48001.480053,100
Aug 04, 20201.38001.39001.30001.35001.350047,600
Aug 03, 20201.42001.42001.36001.39001.390013,300
Jul 31, 20201.40001.46001.40001.42001.42004,400
Jul 30, 20201.42001.47001.42001.47001.47007,100
Jul 29, 20201.40001.42001.40001.42001.42002,300
Jul 28, 20201.40001.40001.36001.36001.36001,500
Jul 27, 20201.36001.42001.36001.38001.380016,300
Jul 24, 20201.49001.49001.40001.40001.400021,600
Jul 23, 20201.47001.49001.41001.42001.42004,200
Jul 22, 20201.45001.45001.41001.42001.42001,400
Jul 21, 20201.41001.47001.41001.43001.43007,100
Jul 20, 20201.48001.48001.40001.43001.430013,500
Jul 17, 20201.38001.65001.37001.50001.500090,500
Jul 16, 20201.35001.44001.35001.41001.41007,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...