Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quest Resource (NQ: QRHC )

8.840 -0.240 (-2.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 4.420 4.480 4.350 4.400 38,761 -0.02(-0.45%)
May 27, 2022 4.490 4.497 4.350 4.420 50,232 -0.02(-0.45%)
May 26, 2022 4.490 4.511 4.370 4.440 57,528 -0.01(-0.34%)
May 25, 2022 4.470 4.590 4.390 4.455 38,799 -0.01(-0.34%)
May 24, 2022 4.740 4.750 4.330 4.470 61,543 -0.23(-4.89%)
May 23, 2022 4.923 4.923 4.670 4.700 35,306 -0.20(-4.08%)
May 20, 2022 5.000 5.030 4.750 4.900 31,689 -0.10(-2.00%)
May 19, 2022 5.130 5.200 4.950 5.000 18,565 -0.08(-1.57%)
May 18, 2022 5.230 5.230 5.040 5.080 11,053 -0.16(-3.05%)
May 17, 2022 5.620 5.620 5.210 5.240 31,306 +0.03(+0.58%)
May 16, 2022 5.065 5.430 5.065 5.210 19,790 +0.12(+2.36%)
May 13, 2022 4.990 5.180 4.970 5.090 10,396 +0.17(+3.46%)
May 12, 2022 4.920 5.055 4.900 4.920 34,290 -0.01(-0.20%)
May 11, 2022 4.960 5.115 4.920 4.930 37,543 -0.12(-2.38%)
May 10, 2022 5.320 5.320 5.000 5.050 14,100 -0.08(-1.56%)
May 09, 2022 5.330 5.345 4.900 5.130 160,006 -0.36(-6.56%)
May 06, 2022 5.600 5.630 5.410 5.490 25,585 -0.16(-2.83%)
May 05, 2022 5.820 5.820 5.645 5.650 20,517 -0.18(-3.09%)
May 04, 2022 5.720 5.850 5.700 5.830 17,607 +0.13(+2.28%)
May 03, 2022 5.680 5.759 5.590 5.700 22,335 +0.02(+0.35%)
May 02, 2022 5.500 5.770 5.400 5.680 35,415 +0.20(+3.65%)
Apr 29, 2022 5.790 5.790 5.430 5.480 73,619 -0.35(-6.00%)
Apr 28, 2022 5.530 5.880 5.530 5.830 20,459 +0.17(+3.00%)
Apr 27, 2022 5.680 5.700 5.500 5.660 46,778 -0.08(-1.39%)
Apr 26, 2022 5.830 5.900 5.690 5.740 18,427 -0.06(-1.03%)
Apr 25, 2022 5.910 5.940 5.730 5.800 38,186 -0.18(-3.01%)
Apr 22, 2022 6.000 6.000 5.860 5.980 15,159 +0.01(+0.17%)
Apr 21, 2022 6.090 6.110 5.960 5.970 9,937 -0.20(-3.24%)
Apr 20, 2022 6.220 6.230 6.120 6.170 5,468 -0.13(-2.06%)
Apr 19, 2022 6.300 6.400 6.190 6.300 15,198 +0.07(+1.12%)
Apr 18, 2022 6.070 6.380 6.000 6.230 34,360 +0.33(+5.59%)
Apr 14, 2022 5.700 5.967 5.700 5.900 35,069 +0.13(+2.25%)
Apr 13, 2022 5.710 5.770 5.600 5.770 11,973 +0.14(+2.49%)
Apr 12, 2022 5.780 5.850 5.500 5.630 144,775 -0.17(-2.93%)
Apr 11, 2022 5.870 6.070 5.770 5.800 11,739 -0.10(-1.69%)
Apr 08, 2022 5.900 5.990 5.740 5.900 37,962 +0.05(+0.85%)
Apr 07, 2022 6.095 6.189 5.700 5.850 166,854 -0.24(-3.94%)
Apr 06, 2022 6.050 6.141 6.040 6.090 13,131 -0.01(-0.16%)
Apr 05, 2022 6.150 6.190 6.020 6.100 42,936 -0.05(-0.81%)
Apr 04, 2022 6.070 6.210 6.070 6.150 37,056 +0.03(+0.49%)
Apr 01, 2022 6.130 6.230 6.066 6.120 33,802 -0.03(-0.49%)
Mar 31, 2022 6.290 6.330 6.090 6.150 48,798 -0.05(-0.81%)
Mar 30, 2022 6.240 6.300 6.060 6.200 40,477 -0.02(-0.32%)
Mar 29, 2022 6.240 6.290 5.984 6.220 37,016 +0.03(+0.48%)
Mar 28, 2022 6.190 6.255 5.900 6.190 109,698 -0.11(-1.75%)
Mar 25, 2022 6.560 6.710 6.200 6.300 42,891 -0.25(-3.82%)
Mar 24, 2022 6.300 6.720 6.290 6.550 40,101 +0.26(+4.13%)
Mar 23, 2022 6.290 6.420 6.200 6.290 64,680 -0.11(-1.72%)
Mar 22, 2022 6.280 6.520 6.220 6.400 43,468 +0.12(+1.91%)
Mar 21, 2022 6.850 6.930 6.190 6.280 98,842 -0.43(-6.41%)
Mar 18, 2022 6.600 6.880 6.300 6.710 88,434 +0.03(+0.45%)
Mar 17, 2022 6.250 6.700 6.250 6.680 25,739 +0.48(+7.74%)
Mar 16, 2022 6.880 6.920 6.165 6.200 72,874 -0.30(-4.62%)
Mar 15, 2022 6.230 6.610 6.230 6.500 17,371 +0.20(+3.17%)
Mar 14, 2022 6.800 6.800 6.231 6.300 35,515 -0.41(-6.11%)
Mar 11, 2022 7.070 7.220 6.650 6.710 71,302 -0.36(-5.09%)
Mar 10, 2022 6.710 7.070 6.450 7.070 33,023 +0.42(+6.32%)
Mar 09, 2022 6.180 6.690 6.145 6.650 46,278 +0.65(+10.83%)
Mar 08, 2022 6.380 6.525 5.740 6.000 302,134 -0.38(-5.96%)
Mar 07, 2022 6.730 6.845 6.280 6.380 50,498 -0.42(-6.18%)
Mar 04, 2022 6.650 6.850 6.560 6.800 29,376 -0.10(-1.45%)
Mar 03, 2022 6.900 7.220 6.814 6.900 46,639 +0.13(+1.92%)
Mar 02, 2022 6.690 6.925 6.680 6.770 10,664 +0.06(+0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.