Quest Resource Holding Corporation (QRHC)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 10.44 | 10.44 | 10.10 | 10.20 | 10.20 | 42,400 |
| 01 May 2024 | 10.20 | 10.50 | 10.14 | 10.28 | 10.28 | 39,000 |
| 30 Apr 2024 | 10.21 | 10.26 | 10.09 | 10.14 | 10.14 | 47,700 |
| 29 Apr 2024 | 9.79 | 10.29 | 9.71 | 10.22 | 10.22 | 81,200 |
| 26 Apr 2024 | 9.41 | 9.65 | 9.30 | 9.60 | 9.60 | 49,400 |
| 25 Apr 2024 | 9.38 | 9.46 | 9.18 | 9.34 | 9.34 | 33,100 |
| 24 Apr 2024 | 9.03 | 9.43 | 9.03 | 9.38 | 9.38 | 50,500 |
| 23 Apr 2024 | 8.73 | 9.04 | 8.72 | 9.03 | 9.03 | 41,100 |
| 22 Apr 2024 | 8.57 | 9.00 | 8.57 | 8.75 | 8.75 | 38,500 |
| 19 Apr 2024 | 8.99 | 9.11 | 8.66 | 8.66 | 8.66 | 30,900 |
| 18 Apr 2024 | 9.06 | 9.06 | 8.84 | 8.90 | 8.90 | 28,700 |
| 17 Apr 2024 | 8.77 | 9.14 | 8.76 | 8.97 | 8.97 | 25,500 |
| 16 Apr 2024 | 9.10 | 9.10 | 8.82 | 8.84 | 8.84 | 26,500 |
| 15 Apr 2024 | 9.03 | 9.39 | 8.74 | 9.16 | 9.16 | 108,100 |
| 12 Apr 2024 | 9.47 | 9.47 | 9.03 | 9.03 | 9.03 | 22,200 |
| 11 Apr 2024 | 8.86 | 9.69 | 8.86 | 9.40 | 9.40 | 75,600 |
| 10 Apr 2024 | 9.00 | 9.06 | 8.77 | 8.95 | 8.95 | 36,900 |
| 09 Apr 2024 | 8.92 | 9.15 | 8.80 | 9.03 | 9.03 | 25,600 |
| 08 Apr 2024 | 8.92 | 9.08 | 8.92 | 9.07 | 9.07 | 9,600 |
| 05 Apr 2024 | 9.50 | 9.67 | 8.89 | 8.91 | 8.91 | 46,000 |
| 04 Apr 2024 | 9.25 | 9.93 | 9.12 | 9.42 | 9.42 | 148,100 |
| 03 Apr 2024 | 8.19 | 9.50 | 8.06 | 9.27 | 9.27 | 83,800 |
| 02 Apr 2024 | 8.53 | 8.53 | 8.17 | 8.19 | 8.19 | 55,200 |
| 01 Apr 2024 | 8.59 | 8.84 | 8.01 | 8.49 | 8.49 | 66,100 |
| 28 Mar 2024 | 8.90 | 8.90 | 8.01 | 8.58 | 8.58 | 45,000 |
| 27 Mar 2024 | 8.66 | 8.88 | 8.51 | 8.85 | 8.85 | 96,200 |
| 26 Mar 2024 | 8.25 | 8.63 | 8.18 | 8.51 | 8.51 | 79,200 |
| 25 Mar 2024 | 7.67 | 8.25 | 7.57 | 8.25 | 8.25 | 94,100 |
| 22 Mar 2024 | 7.44 | 7.64 | 7.24 | 7.64 | 7.64 | 142,900 |
| 21 Mar 2024 | 7.20 | 7.45 | 7.20 | 7.38 | 7.38 | 20,600 |
| 20 Mar 2024 | 7.21 | 7.22 | 7.02 | 7.14 | 7.14 | 8,700 |
| 19 Mar 2024 | 7.03 | 7.35 | 7.03 | 7.10 | 7.10 | 38,200 |
| 18 Mar 2024 | 7.00 | 7.13 | 6.93 | 6.98 | 6.98 | 19,800 |
| 15 Mar 2024 | 7.05 | 7.15 | 6.92 | 7.04 | 7.04 | 36,100 |
| 14 Mar 2024 | 7.12 | 7.25 | 7.00 | 7.11 | 7.11 | 71,200 |
| 13 Mar 2024 | 6.90 | 7.20 | 6.80 | 7.08 | 7.08 | 141,100 |
| 12 Mar 2024 | 7.06 | 7.13 | 6.97 | 6.97 | 6.97 | 26,900 |
| 11 Mar 2024 | 7.00 | 7.05 | 6.95 | 7.05 | 7.05 | 14,700 |
| 08 Mar 2024 | 7.15 | 7.18 | 7.00 | 7.00 | 7.00 | 41,200 |
| 07 Mar 2024 | 6.98 | 7.15 | 6.96 | 7.07 | 7.07 | 18,100 |
| 06 Mar 2024 | 6.93 | 7.02 | 6.93 | 6.97 | 6.97 | 13,500 |
| 05 Mar 2024 | 6.85 | 6.97 | 6.85 | 6.93 | 6.93 | 14,700 |
| 04 Mar 2024 | 7.00 | 7.00 | 6.81 | 6.88 | 6.88 | 22,500 |
| 01 Mar 2024 | 7.00 | 7.01 | 6.90 | 7.00 | 7.00 | 35,200 |
| 29 Feb 2024 | 6.99 | 7.10 | 6.98 | 7.03 | 7.03 | 11,600 |
| 28 Feb 2024 | 7.15 | 7.17 | 6.97 | 6.99 | 6.99 | 26,500 |
| 27 Feb 2024 | 7.15 | 7.16 | 7.10 | 7.16 | 7.16 | 27,600 |
| 26 Feb 2024 | 7.00 | 7.20 | 6.96 | 7.07 | 7.07 | 28,400 |
| 23 Feb 2024 | 6.96 | 7.03 | 6.96 | 7.01 | 7.01 | 8,800 |
| 22 Feb 2024 | 6.98 | 7.02 | 6.95 | 6.99 | 6.99 | 14,600 |
| 21 Feb 2024 | 6.97 | 7.04 | 6.95 | 7.00 | 7.00 | 11,400 |
| 20 Feb 2024 | 7.04 | 7.10 | 6.94 | 7.02 | 7.02 | 14,000 |
| 16 Feb 2024 | 7.09 | 7.09 | 6.86 | 7.06 | 7.06 | 13,800 |
| 15 Feb 2024 | 7.07 | 7.07 | 6.86 | 6.97 | 6.97 | 30,500 |
| 14 Feb 2024 | 6.85 | 7.09 | 6.75 | 6.97 | 6.97 | 10,300 |
| 13 Feb 2024 | 6.79 | 7.09 | 6.75 | 6.86 | 6.86 | 13,900 |
| 12 Feb 2024 | 7.14 | 7.16 | 7.01 | 7.01 | 7.01 | 14,200 |
| 09 Feb 2024 | 6.95 | 7.25 | 6.77 | 7.21 | 7.21 | 19,300 |
| 08 Feb 2024 | 7.07 | 7.28 | 6.90 | 6.92 | 6.92 | 18,400 |
| 07 Feb 2024 | 6.58 | 7.15 | 6.58 | 7.15 | 7.15 | 54,200 |
| 06 Feb 2024 | 6.61 | 6.71 | 6.51 | 6.58 | 6.58 | 18,300 |
| 05 Feb 2024 | 6.56 | 6.72 | 6.50 | 6.51 | 6.51 | 11,500 |
| 02 Feb 2024 | 6.74 | 6.81 | 6.55 | 6.74 | 6.74 | 20,100 |
| 01 Feb 2024 | 6.87 | 6.99 | 6.65 | 6.80 | 6.80 | 61,900 |
| 31 Jan 2024 | 6.86 | 7.00 | 6.80 | 6.90 | 6.90 | 17,100 |
| 30 Jan 2024 | 6.80 | 6.88 | 6.80 | 6.88 | 6.88 | 44,400 |
| 29 Jan 2024 | 6.80 | 6.90 | 6.80 | 6.89 | 6.89 | 14,200 |
| 26 Jan 2024 | 6.99 | 6.99 | 6.76 | 6.81 | 6.81 | 41,100 |
| 25 Jan 2024 | 6.83 | 7.01 | 6.77 | 6.91 | 6.91 | 9,900 |
| 24 Jan 2024 | 6.92 | 7.10 | 6.83 | 7.00 | 7.00 | 13,300 |
| 23 Jan 2024 | 7.10 | 7.34 | 6.86 | 6.86 | 6.86 | 13,800 |
| 22 Jan 2024 | 7.07 | 7.12 | 7.07 | 7.12 | 7.12 | 5,900 |
| 19 Jan 2024 | 6.66 | 6.87 | 6.66 | 6.87 | 6.87 | 8,400 |
| 18 Jan 2024 | 6.86 | 6.92 | 6.61 | 6.74 | 6.74 | 18,800 |
| 17 Jan 2024 | 7.08 | 7.13 | 6.79 | 6.85 | 6.85 | 20,400 |
| 16 Jan 2024 | 7.24 | 7.31 | 6.85 | 7.20 | 7.20 | 54,600 |
| 12 Jan 2024 | 6.87 | 7.39 | 6.51 | 7.25 | 7.25 | 30,900 |
| 11 Jan 2024 | 6.93 | 7.00 | 6.80 | 6.86 | 6.86 | 42,900 |
| 10 Jan 2024 | 7.15 | 7.18 | 6.89 | 6.98 | 6.98 | 21,500 |
| 09 Jan 2024 | 7.12 | 7.41 | 7.12 | 7.23 | 7.23 | 27,700 |
| 08 Jan 2024 | 7.25 | 7.30 | 7.14 | 7.22 | 7.22 | 25,000 |
| 05 Jan 2024 | 7.33 | 7.42 | 7.22 | 7.35 | 7.35 | 38,500 |
| 04 Jan 2024 | 7.24 | 7.50 | 7.17 | 7.44 | 7.44 | 35,700 |
| 03 Jan 2024 | 7.14 | 7.25 | 7.14 | 7.24 | 7.24 | 15,500 |
| 02 Jan 2024 | 7.29 | 7.30 | 7.09 | 7.28 | 7.28 | 46,100 |
| 29 Dec 2023 | 7.30 | 7.36 | 7.29 | 7.33 | 7.33 | 17,700 |
| 28 Dec 2023 | 7.27 | 7.41 | 7.05 | 7.33 | 7.33 | 28,600 |
| 27 Dec 2023 | 6.99 | 7.33 | 6.95 | 7.33 | 7.33 | 45,400 |
| 26 Dec 2023 | 7.03 | 7.11 | 6.95 | 7.05 | 7.05 | 20,300 |
| 22 Dec 2023 | 7.01 | 7.09 | 6.94 | 6.96 | 6.96 | 46,300 |
| 21 Dec 2023 | 7.03 | 7.07 | 7.00 | 7.04 | 7.04 | 17,400 |
| 20 Dec 2023 | 7.06 | 7.11 | 6.99 | 7.03 | 7.03 | 65,300 |
| 19 Dec 2023 | 6.99 | 7.10 | 6.85 | 7.04 | 7.04 | 30,000 |
| 18 Dec 2023 | 7.13 | 7.13 | 6.90 | 7.00 | 7.00 | 25,800 |
| 15 Dec 2023 | 6.99 | 7.14 | 6.75 | 7.08 | 7.08 | 67,100 |
| 14 Dec 2023 | 6.51 | 7.21 | 6.50 | 7.00 | 7.00 | 117,400 |
| 13 Dec 2023 | 6.16 | 6.56 | 6.11 | 6.50 | 6.50 | 53,200 |
| 12 Dec 2023 | 6.10 | 6.28 | 6.04 | 6.05 | 6.05 | 80,100 |
| 11 Dec 2023 | 6.30 | 6.35 | 6.01 | 6.13 | 6.13 | 114,500 |
| 08 Dec 2023 | 6.29 | 6.84 | 6.16 | 6.19 | 6.19 | 104,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.