Advertisement
U.S. markets closed
S&P Futures
4,566.75 -9.75 (-0.21%) Dow Futures
36,206.00 -62.00 (-0.17%) Nasdaq Futures
15,831.00 -38.00 (-0.24%) Russell 2000 Futures
1,880.80 -4.10 (-0.22%) Crude Oil
73.19 +0.15 (+0.21%) Gold
2,053.10 +10.90 (+0.53%)
Quest Resource Holding Corporation (QRHC)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Time Period:
Dec 04, 2022 - Dec 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 04, 2023 | 7.10 | 7.16 | 6.97 | 7.00 | 7.00 | 23,937 |
| Dec 01, 2023 | 7.00 | 7.19 | 6.97 | 7.17 | 7.17 | 19,200 |
| Nov 30, 2023 | 7.28 | 7.28 | 7.02 | 7.08 | 7.08 | 13,100 |
| Nov 29, 2023 | 7.31 | 7.35 | 7.06 | 7.21 | 7.21 | 35,500 |
| Nov 28, 2023 | 7.29 | 7.38 | 7.09 | 7.24 | 7.24 | 24,000 |
| Nov 27, 2023 | 7.36 | 7.40 | 7.06 | 7.25 | 7.25 | 45,300 |
| Nov 24, 2023 | 7.28 | 7.45 | 7.15 | 7.36 | 7.36 | 22,300 |
| Nov 22, 2023 | 7.35 | 7.35 | 7.11 | 7.24 | 7.24 | 44,600 |
| Nov 21, 2023 | 7.38 | 7.45 | 7.15 | 7.26 | 7.26 | 21,600 |
| Nov 20, 2023 | 7.32 | 7.50 | 7.21 | 7.32 | 7.32 | 36,600 |
| Nov 17, 2023 | 7.12 | 7.50 | 7.08 | 7.26 | 7.26 | 55,500 |
| Nov 16, 2023 | 7.18 | 7.18 | 7.00 | 7.12 | 7.12 | 55,400 |
| Nov 15, 2023 | 6.34 | 7.70 | 6.25 | 7.10 | 7.10 | 260,200 |
| Nov 14, 2023 | 7.50 | 7.65 | 7.22 | 7.59 | 7.59 | 96,300 |
| Nov 13, 2023 | 7.34 | 7.51 | 7.34 | 7.45 | 7.45 | 11,200 |
| Nov 10, 2023 | 7.42 | 7.48 | 7.28 | 7.41 | 7.41 | 12,700 |
| Nov 09, 2023 | 7.41 | 7.50 | 7.35 | 7.47 | 7.47 | 16,400 |
| Nov 08, 2023 | 7.40 | 7.50 | 7.19 | 7.35 | 7.35 | 40,000 |
| Nov 07, 2023 | 7.49 | 7.50 | 7.25 | 7.40 | 7.40 | 56,200 |
| Nov 06, 2023 | 7.45 | 7.50 | 7.35 | 7.41 | 7.41 | 29,100 |
| Nov 03, 2023 | 7.36 | 7.55 | 7.36 | 7.41 | 7.41 | 28,200 |
| Nov 02, 2023 | 7.11 | 7.63 | 7.11 | 7.50 | 7.50 | 56,300 |
| Nov 01, 2023 | 7.23 | 7.23 | 6.91 | 7.05 | 7.05 | 45,800 |
| Oct 31, 2023 | 7.25 | 7.28 | 7.20 | 7.25 | 7.25 | 14,600 |
| Oct 30, 2023 | 7.30 | 7.35 | 7.23 | 7.26 | 7.26 | 29,200 |
| Oct 27, 2023 | 7.30 | 7.30 | 7.23 | 7.30 | 7.30 | 20,000 |
| Oct 26, 2023 | 7.25 | 7.30 | 7.22 | 7.25 | 7.25 | 31,100 |
| Oct 25, 2023 | 7.25 | 7.34 | 7.23 | 7.25 | 7.25 | 28,200 |
| Oct 24, 2023 | 7.30 | 7.35 | 7.25 | 7.30 | 7.30 | 22,600 |
| Oct 23, 2023 | 7.37 | 7.38 | 7.24 | 7.30 | 7.30 | 22,100 |
| Oct 20, 2023 | 7.23 | 7.34 | 7.21 | 7.33 | 7.33 | 25,100 |
| Oct 19, 2023 | 7.24 | 7.38 | 7.22 | 7.22 | 7.22 | 37,800 |
| Oct 18, 2023 | 7.30 | 7.30 | 7.20 | 7.24 | 7.24 | 44,500 |
| Oct 17, 2023 | 7.27 | 7.38 | 7.25 | 7.25 | 7.25 | 21,300 |
| Oct 16, 2023 | 7.26 | 7.48 | 7.25 | 7.25 | 7.25 | 20,300 |
| Oct 13, 2023 | 7.35 | 7.39 | 7.25 | 7.29 | 7.29 | 12,700 |
| Oct 12, 2023 | 7.40 | 7.42 | 7.25 | 7.38 | 7.38 | 11,000 |
| Oct 11, 2023 | 7.39 | 7.49 | 7.37 | 7.43 | 7.43 | 10,400 |
| Oct 10, 2023 | 7.49 | 7.50 | 7.43 | 7.43 | 7.43 | 14,300 |
| Oct 09, 2023 | 7.61 | 7.61 | 7.40 | 7.48 | 7.48 | 15,200 |
| Oct 06, 2023 | 7.49 | 7.69 | 7.43 | 7.67 | 7.67 | 16,200 |
| Oct 05, 2023 | 7.34 | 7.60 | 7.34 | 7.51 | 7.51 | 26,200 |
| Oct 04, 2023 | 7.42 | 7.53 | 7.30 | 7.33 | 7.33 | 17,000 |
| Oct 03, 2023 | 7.30 | 7.38 | 7.21 | 7.33 | 7.33 | 11,300 |
| Oct 02, 2023 | 7.30 | 7.36 | 7.21 | 7.34 | 7.34 | 27,200 |
| Sep 29, 2023 | 7.49 | 7.57 | 7.30 | 7.40 | 7.40 | 18,300 |
| Sep 28, 2023 | 7.50 | 7.59 | 7.36 | 7.40 | 7.40 | 16,500 |
| Sep 27, 2023 | 7.45 | 7.52 | 7.40 | 7.51 | 7.51 | 25,600 |
| Sep 26, 2023 | 7.36 | 7.46 | 7.36 | 7.44 | 7.44 | 4,700 |
| Sep 25, 2023 | 7.26 | 7.50 | 7.26 | 7.32 | 7.32 | 17,100 |
| Sep 22, 2023 | 7.52 | 7.68 | 7.30 | 7.30 | 7.30 | 31,100 |
| Sep 21, 2023 | 7.52 | 7.56 | 7.36 | 7.56 | 7.56 | 13,600 |
| Sep 20, 2023 | 7.82 | 7.82 | 7.40 | 7.51 | 7.51 | 34,400 |
| Sep 19, 2023 | 7.72 | 7.78 | 7.62 | 7.78 | 7.78 | 5,300 |
| Sep 18, 2023 | 7.80 | 7.80 | 7.62 | 7.69 | 7.69 | 27,900 |
| Sep 15, 2023 | 7.93 | 7.93 | 7.70 | 7.80 | 7.80 | 49,700 |
| Sep 14, 2023 | 7.74 | 7.90 | 7.74 | 7.88 | 7.88 | 18,700 |
| Sep 13, 2023 | 7.64 | 7.89 | 7.50 | 7.63 | 7.63 | 66,700 |
| Sep 12, 2023 | 7.50 | 7.97 | 7.47 | 7.61 | 7.61 | 69,700 |
| Sep 11, 2023 | 7.30 | 7.54 | 7.30 | 7.39 | 7.39 | 43,600 |
| Sep 08, 2023 | 7.25 | 7.41 | 7.23 | 7.34 | 7.34 | 30,600 |
| Sep 07, 2023 | 7.29 | 7.40 | 7.25 | 7.25 | 7.25 | 13,300 |
| Sep 06, 2023 | 7.63 | 7.66 | 7.34 | 7.40 | 7.40 | 33,500 |
| Sep 05, 2023 | 7.90 | 7.93 | 7.46 | 7.50 | 7.50 | 34,900 |
| Sep 01, 2023 | 7.70 | 8.01 | 7.66 | 7.85 | 7.85 | 88,700 |
| Aug 31, 2023 | 7.20 | 7.79 | 7.20 | 7.78 | 7.78 | 50,900 |
| Aug 30, 2023 | 7.49 | 7.50 | 7.09 | 7.16 | 7.16 | 99,800 |
| Aug 29, 2023 | 7.50 | 7.50 | 7.34 | 7.41 | 7.41 | 37,100 |
| Aug 28, 2023 | 7.42 | 7.64 | 7.40 | 7.50 | 7.50 | 13,100 |
| Aug 25, 2023 | 7.57 | 7.65 | 7.40 | 7.44 | 7.44 | 31,200 |
| Aug 24, 2023 | 7.66 | 7.75 | 7.51 | 7.72 | 7.72 | 24,800 |
| Aug 23, 2023 | 7.52 | 7.75 | 7.25 | 7.75 | 7.75 | 15,700 |
| Aug 22, 2023 | 7.48 | 7.79 | 7.44 | 7.44 | 7.44 | 90,300 |
| Aug 21, 2023 | 7.29 | 7.60 | 7.26 | 7.52 | 7.52 | 58,500 |
| Aug 18, 2023 | 7.25 | 7.40 | 7.25 | 7.31 | 7.31 | 20,300 |
| Aug 17, 2023 | 7.40 | 7.43 | 7.02 | 7.25 | 7.25 | 53,100 |
| Aug 16, 2023 | 7.48 | 7.58 | 7.21 | 7.37 | 7.37 | 34,800 |
| Aug 15, 2023 | 6.94 | 7.54 | 6.86 | 7.42 | 7.42 | 145,900 |
| Aug 14, 2023 | 6.88 | 6.88 | 6.56 | 6.71 | 6.71 | 32,300 |
| Aug 11, 2023 | 6.94 | 6.95 | 6.80 | 6.95 | 6.95 | 17,700 |
| Aug 10, 2023 | 6.89 | 6.95 | 6.85 | 6.95 | 6.95 | 23,100 |
| Aug 09, 2023 | 6.79 | 6.91 | 6.63 | 6.82 | 6.82 | 8,600 |
| Aug 08, 2023 | 6.80 | 6.80 | 6.70 | 6.80 | 6.80 | 17,300 |
| Aug 07, 2023 | 6.85 | 7.00 | 6.75 | 6.81 | 6.81 | 9,600 |
| Aug 04, 2023 | 6.79 | 6.92 | 6.64 | 6.90 | 6.90 | 13,600 |
| Aug 03, 2023 | 6.57 | 6.80 | 6.53 | 6.72 | 6.72 | 26,800 |
| Aug 02, 2023 | 6.50 | 6.62 | 6.50 | 6.59 | 6.59 | 31,400 |
| Aug 01, 2023 | 6.62 | 6.62 | 6.51 | 6.61 | 6.61 | 32,300 |
| Jul 31, 2023 | 6.85 | 6.85 | 6.57 | 6.62 | 6.62 | 87,400 |
| Jul 28, 2023 | 6.62 | 6.98 | 6.56 | 6.98 | 6.98 | 11,800 |
| Jul 27, 2023 | 6.84 | 6.99 | 6.51 | 6.65 | 6.65 | 37,200 |
| Jul 26, 2023 | 6.84 | 6.98 | 6.84 | 6.95 | 6.95 | 28,900 |
| Jul 25, 2023 | 6.85 | 6.97 | 6.80 | 6.84 | 6.84 | 32,100 |
| Jul 24, 2023 | 6.93 | 7.04 | 6.82 | 6.87 | 6.87 | 23,600 |
| Jul 21, 2023 | 7.01 | 7.08 | 6.86 | 6.86 | 6.86 | 23,200 |
| Jul 20, 2023 | 6.96 | 7.15 | 6.94 | 7.02 | 7.02 | 21,400 |
| Jul 19, 2023 | 7.42 | 7.42 | 6.72 | 6.97 | 6.97 | 69,200 |
| Jul 18, 2023 | 7.46 | 7.50 | 7.15 | 7.48 | 7.48 | 29,300 |
| Jul 17, 2023 | 7.44 | 7.72 | 7.35 | 7.47 | 7.47 | 29,200 |
| Jul 14, 2023 | 7.44 | 7.44 | 7.28 | 7.38 | 7.38 | 41,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.