Canada markets close in 3 hours 44 minutes

Quest Resource Holding Corporation (QRHC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
10.24-0.03 (-0.34%)
As of 12:13PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202410.4410.4410.1310.2410.2426,285
May 01, 202410.2010.5010.1410.2810.2839,000
Apr 30, 202410.2110.2610.0910.1410.1447,700
Apr 29, 20249.7910.299.7110.2210.2281,200
Apr 26, 20249.419.659.309.609.6049,400
Apr 25, 20249.389.469.189.349.3433,100
Apr 24, 20249.039.439.039.389.3850,500
Apr 23, 20248.739.048.729.039.0341,100
Apr 22, 20248.579.008.578.758.7538,500
Apr 19, 20248.999.118.668.668.6630,900
Apr 18, 20249.069.068.848.908.9028,700
Apr 17, 20248.779.148.768.978.9725,500
Apr 16, 20249.109.108.828.848.8426,500
Apr 15, 20249.039.398.749.169.16108,100
Apr 12, 20249.479.479.039.039.0322,200
Apr 11, 20248.869.698.869.409.4075,600
Apr 10, 20249.009.068.778.958.9536,900
Apr 09, 20248.929.158.809.039.0325,600
Apr 08, 20248.929.088.929.079.079,600
Apr 05, 20249.509.678.898.918.9146,000
Apr 04, 20249.259.939.129.429.42148,100
Apr 03, 20248.199.508.069.279.2783,800
Apr 02, 20248.538.538.178.198.1955,200
Apr 01, 20248.598.848.018.498.4966,100
Mar 28, 20248.908.908.018.588.5845,000
Mar 27, 20248.668.888.518.858.8596,200
Mar 26, 20248.258.638.188.518.5179,200
Mar 25, 20247.678.257.578.258.2594,100
Mar 22, 20247.447.647.247.647.64142,900
Mar 21, 20247.207.457.207.387.3820,600
Mar 20, 20247.217.227.027.147.148,700
Mar 19, 20247.037.357.037.107.1038,200
Mar 18, 20247.007.136.936.986.9819,800
Mar 15, 20247.057.156.927.047.0436,100
Mar 14, 20247.127.257.007.117.1171,200
Mar 13, 20246.907.206.807.087.08141,100
Mar 12, 20247.067.136.976.976.9726,900
Mar 11, 20247.007.056.957.057.0514,700
Mar 08, 20247.157.187.007.007.0041,200
Mar 07, 20246.987.156.967.077.0718,100
Mar 06, 20246.937.026.936.976.9713,500
Mar 05, 20246.856.976.856.936.9314,700
Mar 04, 20247.007.006.816.886.8822,500
Mar 01, 20247.007.016.907.007.0035,200
Feb 29, 20246.997.106.987.037.0311,600
Feb 28, 20247.157.176.976.996.9926,500
Feb 27, 20247.157.167.107.167.1627,600
Feb 26, 20247.007.206.967.077.0728,400
Feb 23, 20246.967.036.967.017.018,800
Feb 22, 20246.987.026.956.996.9914,600
Feb 21, 20246.977.046.957.007.0011,400
Feb 20, 20247.047.106.947.027.0214,000
Feb 16, 20247.097.096.867.067.0613,800
Feb 15, 20247.077.076.866.976.9730,500
Feb 14, 20246.857.096.756.976.9710,300
Feb 13, 20246.797.096.756.866.8613,900
Feb 12, 20247.147.167.017.017.0114,200
Feb 09, 20246.957.256.777.217.2119,300
Feb 08, 20247.077.286.906.926.9218,400
Feb 07, 20246.587.156.587.157.1554,200
Feb 06, 20246.616.716.516.586.5818,300
Feb 05, 20246.566.726.506.516.5111,500
Feb 02, 20246.746.816.556.746.7420,100
Feb 01, 20246.876.996.656.806.8061,900
Jan 31, 20246.867.006.806.906.9017,100
Jan 30, 20246.806.886.806.886.8844,400
Jan 29, 20246.806.906.806.896.8914,200
Jan 26, 20246.996.996.766.816.8141,100
Jan 25, 20246.837.016.776.916.919,900
Jan 24, 20246.927.106.837.007.0013,300
Jan 23, 20247.107.346.866.866.8613,800
Jan 22, 20247.077.127.077.127.125,900
Jan 19, 20246.666.876.666.876.878,400
Jan 18, 20246.866.926.616.746.7418,800
Jan 17, 20247.087.136.796.856.8520,400
Jan 16, 20247.247.316.857.207.2054,600
Jan 12, 20246.877.396.517.257.2530,900
Jan 11, 20246.937.006.806.866.8642,900
Jan 10, 20247.157.186.896.986.9821,500
Jan 09, 20247.127.417.127.237.2327,700
Jan 08, 20247.257.307.147.227.2225,000
Jan 05, 20247.337.427.227.357.3538,500
Jan 04, 20247.247.507.177.447.4435,700
Jan 03, 20247.147.257.147.247.2415,500
Jan 02, 20247.297.307.097.287.2846,100
Dec 29, 20237.307.367.297.337.3317,700
Dec 28, 20237.277.417.057.337.3328,600
Dec 27, 20236.997.336.957.337.3345,400
Dec 26, 20237.037.116.957.057.0520,300
Dec 22, 20237.017.096.946.966.9646,300
Dec 21, 20237.037.077.007.047.0417,400
Dec 20, 20237.067.116.997.037.0365,300
Dec 19, 20236.997.106.857.047.0430,000
Dec 18, 20237.137.136.907.007.0025,800
Dec 15, 20236.997.146.757.087.0867,100
Dec 14, 20236.517.216.507.007.00117,400
Dec 13, 20236.166.566.116.506.5053,200
Dec 12, 20236.106.286.046.056.0580,100
Dec 11, 20236.306.356.016.136.13114,500
Dec 08, 20236.296.846.166.196.19104,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...