Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Hirequest Inc (NQ: HQI )

13.03 +0.09 (+0.70%)
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 (%)
Jan 29, 2021 9.587 9.759 9.558 9.759 6,277 -0.02(-0.20%)
Jan 28, 2021 9.577 9.787 9.577 9.778 4,872 +0.20(+2.10%)
Jan 27, 2021 9.711 9.787 9.567 9.577 39,018 -0.13(-1.38%)
Jan 26, 2021 9.692 9.787 9.691 9.711 3,922 +0.06(+0.59%)
Jan 25, 2021 9.558 9.845 9.558 9.653 10,093 +0.05(+0.50%)
Jan 22, 2021 9.835 9.845 9.606 9.606 21,029 +0.02(+0.25%)
Jan 21, 2021 9.844 9.845 9.582 9.582 5,736 -0.18(-1.81%)
Jan 20, 2021 9.567 9.797 9.567 9.759 7,852 +0.15(+1.59%)
Jan 19, 2021 9.787 9.787 9.520 9.606 4,527 -0.14(-1.47%)
Jan 15, 2021 9.768 9.768 9.701 9.749 1,778 -0.04(-0.39%)
Jan 14, 2021 9.778 9.873 9.692 9.787 8,805 +0.04(+0.40%)
Jan 13, 2021 9.788 9.843 9.673 9.748 6,180 +0.20(+2.10%)
Jan 12, 2021 9.663 10.47 9.548 9.548 19,277 +0.03(+0.30%)
Jan 11, 2021 9.548 9.548 9.487 9.520 3,243 +0.14(+1.53%)
Jan 08, 2021 9.274 9.462 9.274 9.376 3,243 +0.02(+0.26%)
Jan 07, 2021 9.759 9.778 9.147 9.352 7,017 +0.16(+1.72%)
Jan 06, 2021 9.558 9.682 9.195 9.195 9,549 -0.55(-5.69%)
Jan 05, 2021 9.196 9.787 9.196 9.749 6,042 -0.03(-0.29%)
Jan 04, 2021 9.558 9.778 9.558 9.778 1,169 +0.01(+0.15%)
Dec 31, 2020 9.763 9.763 9.763 8,453 +0.07(+0.74%)
Dec 30, 2020 9.720 9.978 9.328 9.692 8,453 -0.03(-0.30%)
Dec 29, 2020 9.759 9.969 9.080 9.720 9,948 -0.27(-2.68%)
Dec 28, 2020 8.946 10.09 8.688 9.988 17,834 +1.29(+14.84%)
Dec 24, 2020 8.984 8.984 8.304 8.698 16,321 -0.30(-3.29%)
Dec 23, 2020 9.281 9.281 8.994 8.994 1,881 -0.22(-2.39%)
Dec 22, 2020 9.386 9.414 8.736 9.214 4,144 -0.18(-1.88%)
Dec 21, 2020 9.309 10.13 9.233 9.391 2,222 +0.26(+2.88%)
Dec 18, 2020 9.080 9.300 9.080 9.128 7,637 -0.18(-1.95%)
Dec 17, 2020 9.778 9.940 9.080 9.309 5,172 -0.33(-3.47%)
Dec 16, 2020 9.558 10.23 9.558 9.644 32,477 -0.06(-0.59%)
Dec 15, 2020 8.851 9.701 8.717 9.701 6,930 +0.90(+10.21%)
Dec 14, 2020 8.699 8.860 8.612 8.803 10,873 +0.05(+0.52%)
Dec 11, 2020 8.745 8.793 8.679 8.757 27,098 +0.05(+0.63%)
Dec 10, 2020 8.784 8.793 8.702 8.702 1,076 -0.07(-0.82%)
Dec 09, 2020 8.640 8.793 8.640 8.774 4,743 -0.20(-2.24%)
Dec 08, 2020 9.013 9.013 8.860 8.975 2,910 -0.04(-0.42%)
Dec 07, 2020 8.779 9.013 8.775 9.013 10,658 +0.27(+3.06%)
Dec 04, 2020 8.745 8.831 8.487 8.745 6,905 +0.00(+0.00%)
Dec 03, 2020 8.688 8.774 8.602 8.745 3,930 -0.08(-0.87%)
Dec 02, 2020 8.831 8.831 8.583 8.822 6,560 -0.01(-0.11%)
Dec 01, 2020 8.889 8.984 8.659 8.831 13,596 -0.15(-1.70%)
Nov 30, 2020 8.870 8.994 8.870 8.984 15,068 +0.16(+1.79%)
Nov 27, 2020 8.318 8.869 8.318 8.826 24,299 +0.51(+6.11%)
Nov 25, 2020 8.375 8.461 8.071 8.318 14,200 -0.39(-4.48%)
Nov 24, 2020 8.736 8.746 8.698 8.708 20,435 +0.03(+0.38%)
Nov 23, 2020 8.345 8.736 8.345 8.675 7,879 +0.28(+3.34%)
Nov 20, 2020 8.755 8.755 8.394 8.394 2,945 -0.19(-2.27%)
Nov 19, 2020 8.080 8.589 8.042 8.589 3,711 +0.23(+2.79%)
Nov 18, 2020 8.698 8.698 8.356 8.356 4,554 -0.38(-4.35%)
Nov 17, 2020 8.613 8.736 8.594 8.736 4,125 +0.37(+4.43%)
Nov 16, 2020 8.489 8.755 8.309 8.366 43,219 -0.00(-0.06%)
Nov 13, 2020 8.134 8.404 8.134 8.370 30,926 +0.35(+4.32%)
Nov 12, 2020 7.965 8.195 7.945 8.023 23,093 +0.09(+1.14%)
Nov 11, 2020 7.852 7.947 7.843 7.933 13,508 +0.13(+1.64%)
Nov 10, 2020 7.653 7.852 7.501 7.805 12,371 +0.13(+1.73%)
Nov 09, 2020 7.444 7.700 7.410 7.672 13,432 +0.45(+6.18%)
Nov 06, 2020 7.225 7.225 7.225 7 +0.00(+0.00%)
Nov 05, 2020 7.320 7.320 7.149 7.225 1,702 -0.09(-1.29%)
Nov 04, 2020 7.320 7.320 7.320 139 +0.00(+0.00%)
Nov 03, 2020 7.320 7.320 7.320 7.320 230 +0.00(+0.00%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.