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

Quest Resource (NQ: QRHC )

8.730 -0.100 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 31, 2019 2.350 2.370 2.300 2.370 9,594 -0.02(-0.84%)
Oct 30, 2019 2.350 2.400 2.330 2.390 7,880 -0.01(-0.42%)
Oct 29, 2019 2.400 2.400 2.400 2.400 356 +0.00(+0.00%)
Oct 28, 2019 2.450 2.450 2.369 2.400 7,602 +0.02(+0.84%)
Oct 25, 2019 2.390 2.480 2.100 2.380 1,315,500 +0.01(+0.42%)
Oct 24, 2019 2.377 2.395 2.370 2.370 828 -0.09(-3.63%)
Oct 23, 2019 2.459 2.459 2.459 2.459 469 -0.03(-1.23%)
Oct 22, 2019 2.360 2.490 2.360 2.490 5,778 +0.01(+0.31%)
Oct 21, 2019 2.415 2.482 2.415 2.482 6,895 +0.03(+1.31%)
Oct 18, 2019 2.450 2.450 2.450 21 +0.00(+0.00%)
Oct 17, 2019 2.410 2.450 2.410 2.450 789 +0.00(+0.00%)
Oct 16, 2019 2.400 2.450 2.350 2.450 10,345 -0.01(-0.41%)
Oct 15, 2019 2.408 2.470 2.408 2.460 10,117 -0.01(-0.40%)
Oct 14, 2019 2.470 2.470 2.420 2.470 1,700 -0.00(-0.12%)
Oct 11, 2019 2.412 2.473 2.412 2.473 6,700 +0.09(+3.91%)
Oct 10, 2019 2.380 2.380 2.380 2.380 147 -0.08(-3.25%)
Oct 09, 2019 2.450 2.465 2.400 2.460 10,152 -0.02(-0.81%)
Oct 08, 2019 2.470 2.480 2.470 2.480 638 +0.08(+3.33%)
Oct 07, 2019 2.460 2.475 2.350 2.400 53,391 -0.10(-4.00%)
Oct 04, 2019 2.480 2.580 2.450 2.500 16,200 +0.05(+2.04%)
Oct 03, 2019 2.510 2.510 2.420 2.450 18,807 -0.07(-2.78%)
Oct 02, 2019 2.530 2.540 2.520 2.520 3,912 -0.07(-2.70%)
Oct 01, 2019 2.500 2.590 2.500 2.590 17,688 +0.09(+3.60%)
Sep 30, 2019 2.500 2.530 2.420 2.500 5,201 -0.01(-0.40%)
Sep 27, 2019 2.530 2.560 2.510 2.510 1,700 -0.08(-2.90%)
Sep 26, 2019 2.530 2.620 2.520 2.585 7,607 +0.04(+1.37%)
Sep 25, 2019 2.520 2.630 2.520 2.550 8,771 -0.03(-0.97%)
Sep 24, 2019 2.660 2.660 2.510 2.575 6,535 -0.06(-2.46%)
Sep 23, 2019 2.580 2.646 2.559 2.640 18,000 +0.07(+2.72%)
Sep 20, 2019 2.400 2.570 2.400 2.570 33,200 +0.11(+4.47%)
Sep 19, 2019 2.430 2.470 2.400 2.460 7,009 +0.00(+0.00%)
Sep 18, 2019 2.460 2.490 2.430 2.460 6,706 +0.00(+0.20%)
Sep 17, 2019 2.500 2.500 2.430 2.455 12,999 -0.02(-1.01%)
Sep 16, 2019 2.470 2.520 2.430 2.480 19,444 +0.04(+1.64%)
Sep 13, 2019 2.470 2.470 2.400 2.440 8,300 -0.06(-2.40%)
Sep 12, 2019 2.432 2.518 2.420 2.500 13,973 -0.04(-1.57%)
Sep 11, 2019 2.410 2.540 2.410 2.540 23,986 +0.10(+4.10%)
Sep 10, 2019 2.450 2.470 2.400 2.440 16,738 +0.02(+0.83%)
Sep 09, 2019 2.570 2.570 2.400 2.420 25,168 -0.11(-4.35%)
Sep 06, 2019 2.540 2.540 2.500 2.530 12,800 +0.00(+0.00%)
Sep 05, 2019 2.420 2.530 2.420 2.530 17,664 +0.08(+3.27%)
Sep 04, 2019 2.410 2.465 2.360 2.450 50,278 -0.05(-2.00%)
Sep 03, 2019 2.650 2.650 2.460 2.500 21,620 -0.15(-5.66%)
Aug 30, 2019 2.540 2.650 2.540 2.650 4,200 +0.12(+4.74%)
Aug 29, 2019 2.640 2.690 2.530 2.530 44,197 -0.01(-0.39%)
Aug 28, 2019 2.390 2.540 2.350 2.540 36,115 +0.15(+6.28%)
Aug 27, 2019 2.370 2.400 2.360 2.390 3,751 -0.03(-1.24%)
Aug 26, 2019 2.360 2.450 2.360 2.420 946 +0.06(+2.54%)
Aug 23, 2019 2.360 2.429 2.350 2.360 11,300 +0.00(+0.00%)
Aug 22, 2019 2.468 2.468 2.342 2.360 1,700 -0.09(-3.67%)
Aug 21, 2019 2.450 2.450 2.310 2.450 25,926 +0.05(+2.08%)
Aug 20, 2019 2.738 2.738 2.340 2.400 34,103 -0.10(-4.00%)
Aug 19, 2019 2.500 2.990 2.460 2.500 56,253 +0.00(+0.00%)
Aug 16, 2019 2.210 2.650 2.200 2.500 76,000 +0.37(+17.37%)
Aug 15, 2019 2.260 2.280 2.130 2.130 23,984 -0.14(-6.16%)
Aug 14, 2019 2.252 2.310 2.160 2.270 53,205 -0.03(-1.31%)
Aug 13, 2019 2.360 2.360 2.240 2.300 17,408 -0.04(-1.71%)
Aug 12, 2019 2.251 2.340 2.251 2.340 7,208 +0.01(+0.43%)
Aug 09, 2019 2.370 2.400 2.285 2.330 35,500 -0.07(-2.92%)
Aug 08, 2019 2.410 2.410 2.340 2.400 21,062 -0.03(-1.23%)
Aug 07, 2019 2.440 2.450 2.320 2.430 13,749 +0.08(+3.40%)
Aug 06, 2019 2.350 2.450 2.320 2.350 21,090 +0.01(+0.43%)
Aug 05, 2019 2.450 2.570 2.340 2.340 17,639 -0.16(-6.40%)
Aug 02, 2019 2.450 2.500 2.322 2.500 13,200 +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.