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 (%)
Oct 30, 2020 7.271 7.290 7.146 7.290 3,274 +0.00(+0.00%)
Oct 29, 2020 7.110 7.290 7.110 7.290 2,374 +0.19(+2.67%)
Oct 28, 2020 7.101 7.110 7.101 7.101 7,260 +0.00(+0.00%)
Oct 27, 2020 7.110 7.110 7.101 7.101 3,250 +0.00(+0.00%)
Oct 26, 2020 7.101 7.119 7.101 7.101 1,083 +0.00(+0.00%)
Oct 23, 2020 7.110 7.148 7.101 7.101 3,274 +0.00(+0.00%)
Oct 22, 2020 7.101 7.101 7.101 7.101 578 -0.04(-0.53%)
Oct 21, 2020 7.148 7.157 7.101 7.138 13,748 -0.11(-1.57%)
Oct 20, 2020 7.252 7.252 7.214 7.252 2,502 -0.03(-0.39%)
Oct 19, 2020 7.157 7.280 7.157 7.280 2,000 -0.01(-0.13%)
Oct 16, 2020 7.195 7.290 7.195 7.290 54,397 +0.02(+0.26%)
Oct 15, 2020 7.252 7.271 7.252 7.271 408 +0.05(+0.66%)
Oct 14, 2020 7.240 7.254 7.213 7.224 2,802 +0.02(+0.26%)
Oct 13, 2020 7.261 7.261 7.205 7.205 1,789 -0.04(-0.52%)
Oct 12, 2020 7.385 7.385 7.243 7.243 6,472 +0.09(+1.32%)
Oct 09, 2020 7.385 7.555 7.138 7.148 7,921 -0.05(-0.66%)
Oct 08, 2020 7.205 7.205 7.195 7.195 1,247 +0.06(+0.80%)
Oct 07, 2020 7.224 7.555 7.138 7.138 6,424 -0.07(-0.92%)
Oct 06, 2020 7.252 7.527 7.205 7.205 4,382 -0.11(-1.55%)
Oct 05, 2020 7.129 7.631 7.129 7.318 11,951 +0.19(+2.66%)
Oct 02, 2020 7.214 7.631 7.129 7.129 12,675 -0.34(-4.56%)
Oct 01, 2020 7.205 7.564 7.205 7.470 12,544 +0.27(+3.68%)
Sep 30, 2020 7.404 7.404 7.148 7.205 7,346 -0.09(-1.17%)
Sep 29, 2020 7.261 7.351 7.261 7.290 9,344 +0.06(+0.84%)
Sep 28, 2020 7.103 7.420 7.101 7.229 4,761 -0.06(-0.84%)
Sep 25, 2020 7.169 7.440 7.169 7.290 10,773 -0.09(-1.28%)
Sep 24, 2020 6.826 7.510 6.826 7.385 9,849 +0.09(+1.30%)
Sep 23, 2020 6.760 8.114 6.731 7.290 181,323 +0.78(+11.92%)
Sep 22, 2020 6.386 6.514 6.386 6.514 1,602 +0.04(+0.60%)
Sep 21, 2020 6.301 6.475 6.292 6.475 1,890 +0.20(+3.16%)
Sep 18, 2020 6.580 6.580 6.277 6.277 4,647 -0.35(-5.29%)
Sep 17, 2020 6.618 6.637 6.618 6.627 23,676 +0.00(+0.00%)
Sep 16, 2020 6.722 6.722 6.627 6.627 1,936 -0.09(-1.39%)
Sep 15, 2020 6.722 6.722 6.720 6.720 2,640 -0.00(-0.02%)
Sep 14, 2020 6.769 6.769 6.722 6.722 454 -0.05(-0.70%)
Sep 11, 2020 6.624 6.769 6.624 6.769 528 +0.15(+2.29%)
Sep 10, 2020 6.769 6.769 6.618 6.618 232 -0.14(-2.10%)
Sep 09, 2020 6.769 6.769 6.726 6.760 2,601 +0.00(+0.00%)
Sep 08, 2020 6.599 6.769 6.599 6.760 767 +0.15(+2.29%)
Sep 04, 2020 6.703 6.712 6.608 6.608 528 +0.06(+0.89%)
Sep 03, 2020 6.550 6.550 6.550 6.550 427 -0.17(-2.56%)
Sep 02, 2020 6.627 6.722 6.627 6.722 1,290 +0.11(+1.72%)
Sep 01, 2020 6.722 6.722 6.438 6.608 387 -0.02(-0.28%)
Aug 31, 2020 6.679 6.679 6.627 6.627 1,563 +0.19(+2.94%)
Aug 28, 2020 6.541 6.640 6.438 6.438 7,767 -0.02(-0.29%)
Aug 27, 2020 6.673 6.673 6.391 6.457 11,802 -0.26(-3.91%)
Aug 26, 2020 6.532 6.720 6.438 6.720 4,167 +0.23(+3.62%)
Aug 25, 2020 6.344 6.718 6.344 6.485 32,597 +0.13(+1.98%)
Aug 24, 2020 6.280 6.372 6.146 6.359 10,389 +0.03(+0.54%)
Aug 21, 2020 6.165 6.325 6.109 6.325 56,074 +0.22(+3.54%)
Aug 20, 2020 6.109 6.109 6.109 6.109 1,231 +0.01(+0.15%)
Aug 19, 2020 5.954 6.099 5.954 6.099 366 +0.02(+0.26%)
Aug 18, 2020 6.109 6.109 5.907 6.084 5,474 +0.14(+2.34%)
Aug 17, 2020 6.109 6.109 5.923 5.944 2,323 -0.07(-1.17%)
Aug 14, 2020 5.855 6.203 5.855 6.015 16,705 +0.15(+2.62%)
Aug 13, 2020 5.733 5.874 5.733 5.861 8,937 +0.05(+0.92%)
Aug 12, 2020 5.798 5.872 5.761 5.808 2,604 +0.15(+2.66%)
Aug 11, 2020 5.414 5.658 5.414 5.658 6,401 -0.02(-0.33%)
Aug 10, 2020 5.601 5.677 5.545 5.677 2,216 -0.06(-0.98%)
Aug 07, 2020 5.658 5.733 5.658 5.733 2,553 +0.08(+1.50%)
Aug 06, 2020 5.925 5.954 5.648 5.648 12,105 -0.21(-3.53%)
Aug 05, 2020 5.855 5.855 5.855 17 +0.00(+0.00%)
Aug 04, 2020 5.846 5.855 5.809 5.855 12,765 +0.08(+1.30%)
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.