Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Quest Resource Holding Corporation (QRHC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
8.75+0.01 (+0.11%)
At close: 04:00PM EDT
8.75 0.00 (0.00%)
After hours: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 05, 20228.929.248.688.758.75101,762
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
Jul 07, 20224.074.224.014.094.0910,300
Jul 06, 20223.984.133.954.034.0316,000
Jul 05, 20224.254.253.904.004.0038,300
Jul 01, 20224.064.184.064.094.0934,500
Jun 30, 20223.934.093.904.094.0928,400
Jun 29, 20224.054.073.963.973.978,700
Jun 28, 20224.234.233.904.084.0840,500
Jun 27, 20224.034.073.954.034.0319,900
Jun 24, 20223.994.033.933.953.9529,000
Jun 23, 20223.933.993.903.923.9224,700
Jun 22, 20223.994.083.883.933.9329,500
Jun 21, 20223.604.073.604.004.00100,300
Jun 17, 20223.794.003.603.653.6520,100
Jun 16, 20223.904.013.703.703.7017,500
Jun 15, 20224.044.043.923.963.9622,900
Jun 14, 20223.803.883.723.853.8521,500
Jun 13, 20224.134.223.673.803.8053,500
Jun 10, 20224.404.804.184.264.2695,200
Jun 09, 20224.584.584.304.364.3612,200
Jun 08, 20224.704.724.564.584.5812,900
Jun 07, 20224.394.804.364.674.6754,100
Jun 06, 20224.404.414.314.404.4015,600
Jun 03, 20224.394.434.284.394.3945,700
Jun 02, 20224.324.534.324.404.4068,300
Jun 01, 20224.394.424.314.324.3217,500
May 31, 20224.424.484.354.404.4038,800
May 27, 20224.494.504.354.424.4250,200
May 26, 20224.494.514.374.444.4457,500
May 25, 20224.474.594.394.464.4638,800
May 24, 20224.744.754.334.474.4761,500
May 23, 20224.924.924.674.704.7035,300
May 20, 20225.005.034.754.904.9031,700
May 19, 20225.135.204.955.005.0018,600
May 18, 20225.235.235.045.085.0811,100
May 17, 20225.625.625.215.245.2431,300
May 16, 20225.065.435.065.215.2119,800
May 13, 20224.995.184.975.095.0910,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement